Clevo Co. 2362
TWSE · Tayvan · Elektronik Teknoloji
TWD 46,65+0,05 (+%0,11)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 46,65 | +%0,11 | TWD 46,40 | TWD 46,85 | TWD 46,40 | 333,25K |
| 2026-10-01 | TWD 46,60 | -%0,64 | TWD 47,00 | TWD 47,15 | TWD 46,60 | 476,04K |
| 2026-09-30 | TWD 46,90 | +%0,43 | TWD 46,90 | TWD 47,25 | TWD 46,85 | 452,38K |
| 2026-09-29 | TWD 46,70 | -%1,89 | TWD 47,50 | TWD 47,85 | TWD 46,65 | 538,29K |
| 2026-09-24 | TWD 47,60 | -%0,31 | TWD 47,75 | TWD 47,85 | TWD 47,50 | 232,01K |
| 2026-09-23 | TWD 47,75 | -%0,31 | TWD 48,00 | TWD 48,25 | TWD 47,65 | 246,89K |
| 2026-09-22 | TWD 47,90 | -%0,73 | TWD 48,70 | TWD 48,75 | TWD 47,55 | 403,13K |
| 2026-09-21 | TWD 48,25 | -%0,21 | TWD 48,05 | TWD 48,45 | TWD 48,05 | 275,03K |
| 2026-09-18 | TWD 48,35 | +%2,22 | TWD 47,65 | TWD 48,35 | TWD 47,55 | 609,46K |
| 2026-09-17 | TWD 47,30 | +%0,64 | TWD 47,10 | TWD 47,45 | TWD 47,05 | 374,36K |
| 2026-09-16 | TWD 47,00 | +%1,62 | TWD 46,45 | TWD 47,00 | TWD 46,30 | 353,05K |
| 2026-09-15 | TWD 46,25 | -%0,86 | TWD 46,55 | TWD 46,65 | TWD 46,25 | 608,27K |
| 2026-09-14 | TWD 46,65 | -%1,06 | TWD 46,50 | TWD 47,25 | TWD 46,40 | 540,94K |
| 2026-09-11 | TWD 47,15 | -%0,95 | TWD 47,30 | TWD 47,45 | TWD 46,80 | 635,76K |
| 2026-09-10 | TWD 47,60 | -%1,45 | TWD 47,75 | TWD 48,10 | TWD 47,50 | 412,31K |
| 2026-09-09 | TWD 48,30 | +%1,58 | TWD 47,60 | TWD 48,45 | TWD 47,55 | 540,52K |
| 2026-09-08 | TWD 47,55 | -%0,83 | TWD 48,05 | TWD 48,05 | TWD 47,25 | 779,26K |
| 2026-09-07 | TWD 47,95 | -%2,74 | TWD 49,45 | TWD 49,45 | TWD 47,75 | 1,16M |
| 2026-09-04 | TWD 49,30 | +%4,34 | TWD 47,75 | TWD 49,30 | TWD 47,75 | 2,05M |
| 2026-09-03 | TWD 47,25 | -%2,98 | TWD 49,00 | TWD 49,90 | TWD 47,25 | 1,80M |
| 2026-09-02 | TWD 48,70 | +%2,10 | TWD 47,80 | TWD 48,70 | TWD 47,55 | 1,20M |
| 2026-09-01 | TWD 47,70 | -%0,10 | TWD 47,55 | TWD 48,25 | TWD 47,50 | 860,73K |
| 2026-08-31 | TWD 47,75 | %0,00 | TWD 47,20 | TWD 48,30 | TWD 47,20 | 803,34K |
| 2026-08-28 | TWD 47,75 | -%1,65 | TWD 48,50 | TWD 48,65 | TWD 47,75 | 1,11M |
| 2026-08-27 | TWD 48,55 | -%1,32 | TWD 49,45 | TWD 49,55 | TWD 48,50 | 894,38K |
| 2026-08-26 | TWD 49,20 | +%1,34 | TWD 48,80 | TWD 49,40 | TWD 48,35 | 1,13M |
| 2026-08-25 | TWD 48,55 | -%0,61 | TWD 48,90 | TWD 48,95 | TWD 48,10 | 750,13K |
| 2026-08-24 | TWD 48,85 | +%3,17 | TWD 47,30 | TWD 49,00 | TWD 47,20 | 1,41M |
| 2026-08-21 | TWD 47,35 | %0,00 | TWD 47,35 | TWD 47,50 | TWD 46,70 | 771,01K |
| 2026-08-20 | TWD 47,35 | +%0,42 | TWD 47,40 | TWD 48,00 | TWD 47,10 | 700,34K |
| 2026-08-19 | TWD 47,15 | -%0,11 | TWD 46,75 | TWD 47,60 | TWD 46,35 | 834,00K |
| 2026-08-18 | TWD 47,20 | -%2,68 | TWD 48,35 | TWD 48,35 | TWD 47,15 | 1,24M |
| 2026-08-17 | TWD 48,50 | -%2,81 | TWD 49,90 | TWD 49,90 | TWD 48,15 | 1,96M |
| 2026-08-14 | TWD 49,90 | +%4,18 | TWD 47,90 | TWD 50,50 | TWD 47,90 | 4,09M |
| 2026-08-13 | TWD 47,90 | -%2,04 | TWD 49,20 | TWD 49,25 | TWD 47,75 | 2,05M |
| 2026-08-12 | TWD 48,90 | +%3,38 | TWD 47,50 | TWD 49,60 | TWD 47,50 | 3,37M |
| 2026-08-11 | TWD 47,30 | +%1,07 | TWD 46,80 | TWD 47,35 | TWD 45,60 | 1,96M |
| 2026-08-10 | TWD 46,80 | -%7,33 | TWD 49,05 | TWD 49,20 | TWD 46,00 | 6,07M |
| 2026-08-07 | TWD 50,50 | -%1,17 | TWD 50,70 | TWD 51,40 | TWD 49,40 | 4,18M |
| 2026-08-06 | TWD 51,10 | +%8,38 | TWD 47,50 | TWD 51,80 | TWD 46,80 | 12,65M |
| 2026-08-05 | TWD 47,15 | +%5,48 | TWD 48,55 | TWD 48,55 | TWD 45,80 | 3,00M |
| 2026-08-04 | TWD 44,70 | -%0,11 | TWD 43,80 | TWD 45,65 | TWD 43,65 | 893,37K |
| 2026-08-03 | TWD 44,75 | +%6,67 | TWD 41,50 | TWD 45,45 | TWD 41,50 | 1,61M |
| 2026-07-31 | TWD 41,95 | +%1,21 | TWD 42,60 | TWD 43,60 | TWD 41,95 | 1,02M |
| 2026-07-30 | TWD 41,45 | -%0,96 | TWD 42,70 | TWD 42,70 | TWD 41,00 | 1,10M |
| 2026-07-29 | TWD 41,85 | -%2,67 | TWD 43,50 | TWD 43,55 | TWD 41,10 | 1,48M |
| 2026-07-28 | TWD 43,00 | -%2,38 | TWD 43,85 | TWD 43,85 | TWD 42,60 | 741,58K |
| 2026-07-27 | TWD 44,05 | -%0,23 | TWD 44,15 | TWD 44,40 | TWD 43,15 | 634,16K |
| 2026-07-24 | TWD 44,15 | +%0,68 | TWD 43,85 | TWD 44,40 | TWD 43,15 | 852,58K |
| 2026-07-23 | TWD 43,85 | +%1,27 | TWD 43,30 | TWD 44,40 | TWD 43,30 | 899,58K |
| 2026-07-22 | TWD 43,30 | +%0,12 | TWD 43,25 | TWD 43,90 | TWD 43,05 | 545,23K |
| 2026-07-21 | TWD 43,25 | +%3,22 | TWD 41,90 | TWD 43,25 | TWD 41,85 | 857,07K |
| 2026-07-20 | TWD 41,90 | +%3,71 | TWD 41,30 | TWD 42,20 | TWD 40,90 | 1,37M |
| 2026-07-17 | TWD 40,40 | -%4,72 | TWD 41,85 | TWD 42,15 | TWD 40,40 | 1,22M |
| 2026-07-16 | TWD 42,40 | +%0,71 | TWD 42,10 | TWD 42,75 | TWD 41,80 | 418,53K |
| 2026-07-15 | TWD 42,10 | +%1,32 | TWD 41,70 | TWD 42,30 | TWD 41,35 | 464,75K |
| 2026-07-14 | TWD 41,55 | -%1,42 | TWD 42,70 | TWD 42,70 | TWD 40,50 | 812,16K |
| 2026-07-13 | TWD 42,15 | -%2,88 | TWD 43,15 | TWD 43,25 | TWD 41,70 | 1,33M |
| 2026-07-10 | TWD 43,40 | %0,00 | TWD 43,40 | TWD 43,40 | TWD 43,40 | 0 |
| 2026-07-09 | TWD 43,40 | +%0,58 | TWD 43,15 | TWD 44,15 | TWD 43,15 | 622,59K |
| 2026-07-08 | TWD 43,15 | -%1,60 | TWD 43,85 | TWD 44,20 | TWD 42,80 | 814,24K |
| 2026-07-07 | TWD 43,85 | -%2,45 | TWD 45,25 | TWD 46,10 | TWD 43,55 | 2,08M |
| 2026-07-06 | TWD 44,95 | +%8,31 | TWD 42,20 | TWD 45,20 | TWD 42,20 | 2,65M |
| 2026-07-03 | TWD 41,50 | %0,00 | TWD 41,25 | TWD 42,40 | TWD 41,25 | 1,05M |
| 2026-07-02 | TWD 41,50 | +%1,22 | TWD 41,00 | TWD 42,10 | TWD 40,90 | 1,13M |
| 2026-07-01 | TWD 41,00 | -%1,56 | TWD 42,10 | TWD 42,50 | TWD 41,00 | 1,51M |
| 2026-06-30 | TWD 41,65 | +%1,09 | TWD 41,80 | TWD 42,15 | TWD 41,40 | 1,07M |
| 2026-06-29 | TWD 41,20 | -%2,14 | TWD 42,40 | TWD 42,50 | TWD 41,20 | 1,30M |
| 2026-06-26 | TWD 42,10 | -%3,77 | TWD 43,85 | TWD 43,85 | TWD 42,10 | 2,37M |
| 2026-06-25 | TWD 43,75 | -%5,10 | TWD 44,55 | TWD 45,40 | TWD 43,60 | 2,04M |
| 2026-06-24 | TWD 46,10 | +%0,11 | TWD 46,30 | TWD 46,50 | TWD 45,55 | 1,70M |
| 2026-06-23 | TWD 46,05 | -%2,44 | TWD 47,45 | TWD 47,45 | TWD 45,75 | 1,76M |
| 2026-06-22 | TWD 47,20 | -%0,74 | TWD 47,95 | TWD 48,30 | TWD 47,10 | 1,73M |
| 2026-06-18 | TWD 47,55 | -%1,04 | TWD 48,30 | TWD 48,90 | TWD 47,55 | 2,05M |
| 2026-06-17 | TWD 48,05 | -%1,13 | TWD 48,40 | TWD 48,40 | TWD 47,60 | 1,50M |
| 2026-06-16 | TWD 48,60 | -%0,72 | TWD 49,20 | TWD 50,00 | TWD 48,60 | 2,31M |
| 2026-06-15 | TWD 48,95 | +%1,98 | TWD 48,90 | TWD 49,40 | TWD 48,25 | 2,31M |
| 2026-06-12 | TWD 48,00 | -%1,03 | TWD 49,00 | TWD 50,20 | TWD 47,00 | 5,35M |
| 2026-06-11 | TWD 48,50 | +%5,09 | TWD 48,00 | TWD 50,00 | TWD 47,40 | 6,20M |
| 2026-06-10 | TWD 46,15 | -%4,15 | TWD 46,95 | TWD 48,30 | TWD 46,10 | 2,59M |
| 2026-06-09 | TWD 48,15 | +%7,36 | TWD 45,25 | TWD 48,50 | TWD 44,85 | 3,01M |
| 2026-06-08 | TWD 44,85 | -%4,47 | TWD 42,70 | TWD 45,30 | TWD 42,70 | 2,22M |
| 2026-06-05 | TWD 46,95 | -%2,90 | TWD 47,80 | TWD 47,80 | TWD 46,10 | 2,12M |
| 2026-06-04 | TWD 48,35 | -%4,07 | TWD 49,80 | TWD 50,50 | TWD 47,80 | 4,87M |
| 2026-06-03 | TWD 50,40 | -%2,89 | TWD 52,10 | TWD 52,10 | TWD 50,00 | 10,01M |
| 2026-06-02 | TWD 51,90 | +%9,84 | TWD 46,95 | TWD 51,90 | TWD 45,85 | 12,82M |
| 2026-06-01 | TWD 47,25 | +%7,26 | TWD 45,20 | TWD 48,45 | TWD 43,90 | 8,63M |
| 2026-05-29 | TWD 44,05 | +%7,44 | TWD 41,50 | TWD 44,15 | TWD 41,45 | 6,17M |
| 2026-05-28 | TWD 41,00 | -%0,12 | TWD 40,85 | TWD 41,90 | TWD 40,70 | 1,11M |
| 2026-05-27 | TWD 41,05 | -%1,56 | TWD 42,00 | TWD 42,20 | TWD 40,95 | 1,38M |