Chicony Electronics Co. Ltd. 2385
TWSE · Tayvan · Elektronik Teknoloji
TWD 105,50+1,00 (+%0,96)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 105,50 | +%0,96 | TWD 104,50 | TWD 106,50 | TWD 104,50 | 1,76M |
| 2026-09-30 | TWD 104,50 | %0,00 | TWD 104,50 | TWD 105,50 | TWD 104,00 | 2,22M |
| 2026-09-29 | TWD 104,50 | %0,00 | TWD 104,50 | TWD 106,00 | TWD 104,00 | 2,22M |
| 2026-09-24 | TWD 104,50 | +%0,48 | TWD 103,50 | TWD 104,50 | TWD 103,50 | 1,38M |
| 2026-09-23 | TWD 104,00 | %0,00 | TWD 104,00 | TWD 105,00 | TWD 103,00 | 1,84M |
| 2026-09-22 | TWD 104,00 | -%1,42 | TWD 105,50 | TWD 106,00 | TWD 104,00 | 2,16M |
| 2026-09-21 | TWD 105,50 | -%0,47 | TWD 107,00 | TWD 107,00 | TWD 105,00 | 1,22M |
| 2026-09-18 | TWD 106,00 | +%0,47 | TWD 106,00 | TWD 107,00 | TWD 105,00 | 6,27M |
| 2026-09-17 | TWD 105,50 | %0,00 | TWD 105,50 | TWD 106,50 | TWD 105,00 | 2,18M |
| 2026-09-16 | TWD 105,50 | %0,00 | TWD 106,00 | TWD 107,00 | TWD 105,00 | 2,39M |
| 2026-09-15 | TWD 105,50 | %0,00 | TWD 105,50 | TWD 106,50 | TWD 104,50 | 1,44M |
| 2026-09-14 | TWD 105,50 | +%0,48 | TWD 104,50 | TWD 105,50 | TWD 103,50 | 1,31M |
| 2026-09-11 | TWD 105,00 | +%1,45 | TWD 102,50 | TWD 105,50 | TWD 102,00 | 1,77M |
| 2026-09-10 | TWD 103,50 | -%2,82 | TWD 105,50 | TWD 106,00 | TWD 103,00 | 2,91M |
| 2026-09-09 | TWD 106,50 | +%0,95 | TWD 105,00 | TWD 107,00 | TWD 104,00 | 2,53M |
| 2026-09-08 | TWD 105,50 | -%4,52 | TWD 108,00 | TWD 108,00 | TWD 105,00 | 5,28M |
| 2026-09-07 | TWD 110,50 | %0,00 | TWD 111,50 | TWD 111,50 | TWD 109,00 | 2,84M |
| 2026-09-04 | TWD 110,50 | +%2,79 | TWD 108,50 | TWD 111,00 | TWD 108,00 | 3,37M |
| 2026-09-03 | TWD 107,50 | -%1,83 | TWD 110,00 | TWD 110,50 | TWD 107,00 | 3,40M |
| 2026-09-02 | TWD 109,50 | +%2,34 | TWD 108,00 | TWD 109,50 | TWD 108,00 | 2,42M |
| 2026-09-01 | TWD 107,00 | +%0,47 | TWD 106,50 | TWD 109,00 | TWD 106,50 | 4,90M |
| 2026-08-31 | TWD 106,50 | -%1,39 | TWD 107,50 | TWD 107,50 | TWD 105,50 | 2,17M |
| 2026-08-28 | TWD 108,00 | %0,00 | TWD 108,00 | TWD 108,50 | TWD 107,00 | 2,64M |
| 2026-08-27 | TWD 108,00 | +%0,93 | TWD 107,00 | TWD 110,50 | TWD 107,00 | 4,86M |
| 2026-08-26 | TWD 107,00 | +%0,94 | TWD 106,00 | TWD 107,00 | TWD 106,00 | 1,73M |
| 2026-08-25 | TWD 106,00 | +%0,47 | TWD 105,50 | TWD 106,50 | TWD 104,50 | 1,66M |
| 2026-08-24 | TWD 105,50 | -%0,47 | TWD 105,50 | TWD 106,50 | TWD 105,50 | 987,42K |
| 2026-08-21 | TWD 106,00 | -%0,93 | TWD 106,50 | TWD 106,50 | TWD 105,50 | 1,47M |
| 2026-08-20 | TWD 107,00 | +%0,94 | TWD 107,00 | TWD 107,50 | TWD 106,50 | 1,53M |
| 2026-08-19 | TWD 106,00 | +%1,44 | TWD 104,00 | TWD 107,00 | TWD 103,50 | 2,17M |
| 2026-08-18 | TWD 104,50 | -%2,34 | TWD 106,50 | TWD 106,50 | TWD 104,00 | 1,99M |
| 2026-08-17 | TWD 107,00 | -%0,47 | TWD 107,50 | TWD 108,00 | TWD 105,50 | 1,63M |
| 2026-08-14 | TWD 107,50 | +%1,42 | TWD 107,00 | TWD 107,50 | TWD 106,00 | 3,05M |
| 2026-08-13 | TWD 106,00 | +%0,95 | TWD 106,00 | TWD 108,00 | TWD 105,50 | 5,89M |
| 2026-08-12 | TWD 105,00 | +%0,48 | TWD 104,50 | TWD 106,00 | TWD 103,50 | 2,99M |
| 2026-08-11 | TWD 104,50 | +%1,46 | TWD 103,00 | TWD 105,00 | TWD 102,00 | 3,30M |
| 2026-08-10 | TWD 103,00 | +%1,48 | TWD 101,50 | TWD 103,50 | TWD 101,00 | 2,79M |
| 2026-08-07 | TWD 101,50 | -%1,93 | TWD 103,50 | TWD 104,00 | TWD 101,00 | 4,26M |
| 2026-08-06 | TWD 103,50 | -%0,48 | TWD 105,00 | TWD 105,50 | TWD 101,50 | 5,17M |
| 2026-08-05 | TWD 104,00 | %0,00 | TWD 105,00 | TWD 106,00 | TWD 103,50 | 3,68M |
| 2026-08-04 | TWD 104,00 | -%1,89 | TWD 105,00 | TWD 105,50 | TWD 103,50 | 2,52M |
| 2026-08-03 | TWD 106,00 | %0,00 | TWD 106,00 | TWD 107,00 | TWD 105,50 | 3,04M |
| 2026-07-31 | TWD 106,00 | +%1,44 | TWD 105,50 | TWD 108,00 | TWD 104,50 | 7,11M |
| 2026-07-30 | TWD 104,50 | +%2,96 | TWD 101,50 | TWD 105,00 | TWD 100,50 | 4,26M |
| 2026-07-29 | TWD 101,50 | -%1,46 | TWD 103,00 | TWD 103,50 | TWD 99,20 | 5,26M |
| 2026-07-28 | TWD 103,00 | -%2,83 | TWD 104,50 | TWD 104,50 | TWD 102,50 | 2,86M |
| 2026-07-27 | TWD 106,00 | -%0,47 | TWD 107,00 | TWD 107,00 | TWD 105,00 | 2,22M |
| 2026-07-24 | TWD 106,50 | +%0,47 | TWD 106,00 | TWD 107,00 | TWD 105,50 | 4,08M |
| 2026-07-23 | TWD 106,00 | -%0,47 | TWD 107,00 | TWD 108,00 | TWD 104,50 | 3,79M |
| 2026-07-22 | TWD 106,50 | +%1,91 | TWD 105,50 | TWD 108,00 | TWD 105,50 | 6,28M |
| 2026-07-21 | TWD 104,50 | +%1,95 | TWD 104,00 | TWD 106,00 | TWD 103,50 | 4,51M |
| 2026-07-20 | TWD 102,50 | %0,00 | TWD 104,00 | TWD 105,50 | TWD 102,00 | 5,80M |
| 2026-07-17 | TWD 102,50 | -%2,84 | TWD 105,50 | TWD 106,00 | TWD 102,50 | 6,84M |
| 2026-07-16 | TWD 105,50 | %0,00 | TWD 106,00 | TWD 106,50 | TWD 105,00 | 3,92M |
| 2026-07-15 | TWD 105,50 | +%0,96 | TWD 105,50 | TWD 106,50 | TWD 104,50 | 2,15M |
| 2026-07-14 | TWD 104,50 | -%1,42 | TWD 106,50 | TWD 106,50 | TWD 103,50 | 5,10M |
| 2026-07-13 | TWD 106,00 | -%0,93 | TWD 108,00 | TWD 108,50 | TWD 105,50 | 3,68M |
| 2026-07-10 | TWD 107,00 | %0,00 | TWD 107,00 | TWD 107,00 | TWD 107,00 | 0 |
| 2026-07-09 | TWD 107,00 | -%0,47 | TWD 108,00 | TWD 109,00 | TWD 107,00 | 4,26M |
| 2026-07-08 | TWD 107,50 | +%0,47 | TWD 107,50 | TWD 108,00 | TWD 105,50 | 3,74M |
| 2026-07-07 | TWD 107,00 | -%0,47 | TWD 108,00 | TWD 109,00 | TWD 105,50 | 5,54M |
| 2026-07-06 | TWD 107,50 | +%0,47 | TWD 108,50 | TWD 110,50 | TWD 107,00 | 5,90M |
| 2026-07-03 | TWD 107,00 | +%1,42 | TWD 105,00 | TWD 107,50 | TWD 105,00 | 6,15M |
| 2026-07-02 | TWD 105,50 | -%1,40 | TWD 105,50 | TWD 106,50 | TWD 103,50 | 4,85M |
| 2026-07-01 | TWD 107,00 | +%2,88 | TWD 111,00 | TWD 111,00 | TWD 105,00 | 9,48M |
| 2026-06-30 | TWD 104,00 | +%2,97 | TWD 101,50 | TWD 104,00 | TWD 101,00 | 4,18M |
| 2026-06-29 | TWD 101,00 | -%0,98 | TWD 102,00 | TWD 103,00 | TWD 100,50 | 5,03M |
| 2026-06-26 | TWD 102,00 | -%3,77 | TWD 105,50 | TWD 105,50 | TWD 101,00 | 6,69M |
| 2026-06-25 | TWD 106,00 | -%2,30 | TWD 109,50 | TWD 109,50 | TWD 106,00 | 5,40M |
| 2026-06-24 | TWD 108,50 | -%1,36 | TWD 110,00 | TWD 111,00 | TWD 108,00 | 4,76M |
| 2026-06-23 | TWD 110,00 | -%3,51 | TWD 114,00 | TWD 114,00 | TWD 110,00 | 6,34M |
| 2026-06-22 | TWD 114,00 | %0,00 | TWD 114,50 | TWD 115,50 | TWD 113,50 | 4,12M |
| 2026-06-18 | TWD 114,00 | -%0,87 | TWD 115,50 | TWD 116,50 | TWD 114,00 | 6,85M |
| 2026-06-17 | TWD 115,00 | -%1,29 | TWD 114,50 | TWD 116,50 | TWD 114,00 | 8,08M |
| 2026-06-16 | TWD 116,50 | -%4,12 | TWD 121,50 | TWD 121,50 | TWD 114,00 | 13,52M |
| 2026-06-15 | TWD 121,50 | -%13,83 | TWD 131,00 | TWD 132,00 | TWD 120,50 | 23,69M |
| 2026-06-12 | TWD 141,00 | +%1,44 | TWD 142,00 | TWD 142,00 | TWD 140,00 | 5,01M |
| 2026-06-11 | TWD 139,00 | %0,00 | TWD 139,00 | TWD 140,50 | TWD 137,00 | 2,93M |
| 2026-06-10 | TWD 139,00 | -%0,36 | TWD 137,00 | TWD 140,00 | TWD 136,50 | 3,86M |
| 2026-06-09 | TWD 139,50 | +%2,57 | TWD 136,00 | TWD 140,00 | TWD 136,00 | 3,70M |
| 2026-06-08 | TWD 136,00 | -%4,90 | TWD 135,00 | TWD 139,00 | TWD 134,00 | 4,48M |
| 2026-06-05 | TWD 143,00 | -%2,39 | TWD 144,00 | TWD 146,50 | TWD 141,50 | 6,10M |
| 2026-06-04 | TWD 146,50 | +%0,69 | TWD 145,50 | TWD 148,00 | TWD 141,50 | 4,91M |
| 2026-06-03 | TWD 145,50 | +%1,39 | TWD 144,50 | TWD 149,50 | TWD 142,00 | 5,67M |
| 2026-06-02 | TWD 143,50 | +%1,41 | TWD 141,50 | TWD 143,50 | TWD 138,50 | 5,27M |
| 2026-06-01 | TWD 141,50 | +%4,43 | TWD 136,50 | TWD 142,50 | TWD 136,00 | 6,54M |
| 2026-05-29 | TWD 135,50 | +%2,65 | TWD 133,00 | TWD 136,00 | TWD 133,00 | 2,98M |
| 2026-05-28 | TWD 132,00 | -%2,58 | TWD 137,00 | TWD 137,50 | TWD 132,00 | 3,34M |
| 2026-05-27 | TWD 135,50 | +%1,88 | TWD 133,50 | TWD 138,00 | TWD 132,50 | 6,01M |
| 2026-05-26 | TWD 133,00 | +%1,92 | TWD 131,00 | TWD 134,00 | TWD 130,50 | 4,08M |