Chunghwa Telecom Co., Ltd 2412
TWSE · Tayvan · İletişim
TWD 145,50+2,00 (+%1,39)
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 145,50 | +%1,39 | TWD 144,00 | TWD 146,00 | TWD 143,00 | 8,62M |
| 2026-09-30 | TWD 143,50 | -%0,35 | TWD 145,00 | TWD 145,00 | TWD 143,00 | 10,54M |
| 2026-09-29 | TWD 144,00 | -%0,69 | TWD 146,00 | TWD 146,00 | TWD 143,00 | 10,46M |
| 2026-09-24 | TWD 145,00 | -%0,34 | TWD 145,50 | TWD 146,00 | TWD 145,00 | 6,25M |
| 2026-09-23 | TWD 145,50 | +%0,34 | TWD 145,00 | TWD 145,50 | TWD 144,50 | 8,27M |
| 2026-09-22 | TWD 145,00 | +%0,35 | TWD 145,00 | TWD 145,00 | TWD 143,00 | 5,41M |
| 2026-09-21 | TWD 144,50 | -%0,69 | TWD 145,00 | TWD 145,00 | TWD 143,00 | 8,96M |
| 2026-09-18 | TWD 145,50 | +%0,34 | TWD 145,00 | TWD 145,50 | TWD 144,00 | 27,56M |
| 2026-09-17 | TWD 145,00 | +%1,05 | TWD 143,50 | TWD 145,00 | TWD 143,00 | 14,99M |
| 2026-09-16 | TWD 143,50 | %0,00 | TWD 143,50 | TWD 144,00 | TWD 142,00 | 14,72M |
| 2026-09-15 | TWD 143,50 | +%0,70 | TWD 143,50 | TWD 143,50 | TWD 142,50 | 16,72M |
| 2026-09-14 | TWD 142,50 | +%1,42 | TWD 141,00 | TWD 142,50 | TWD 140,50 | 18,65M |
| 2026-09-11 | TWD 140,50 | +%0,72 | TWD 140,00 | TWD 140,50 | TWD 139,00 | 14,46M |
| 2026-09-10 | TWD 139,50 | %0,00 | TWD 138,50 | TWD 139,50 | TWD 138,50 | 7,08M |
| 2026-09-09 | TWD 139,50 | +%0,36 | TWD 138,00 | TWD 139,50 | TWD 137,50 | 9,71M |
| 2026-09-08 | TWD 139,00 | +%0,72 | TWD 137,50 | TWD 139,00 | TWD 137,00 | 11,04M |
| 2026-09-07 | TWD 138,00 | +%0,36 | TWD 138,50 | TWD 138,50 | TWD 136,50 | 8,89M |
| 2026-09-04 | TWD 137,50 | -%0,36 | TWD 138,00 | TWD 138,00 | TWD 137,00 | 7,34M |
| 2026-09-03 | TWD 138,00 | +%0,36 | TWD 137,50 | TWD 138,50 | TWD 136,50 | 12,99M |
| 2026-09-02 | TWD 137,50 | +%1,10 | TWD 136,50 | TWD 137,50 | TWD 136,00 | 10,89M |
| 2026-09-01 | TWD 136,00 | %0,00 | TWD 136,00 | TWD 136,50 | TWD 135,50 | 6,82M |
| 2026-08-31 | TWD 136,00 | +%0,37 | TWD 136,00 | TWD 136,00 | TWD 135,00 | 15,37M |
| 2026-08-28 | TWD 135,50 | %0,00 | TWD 136,00 | TWD 136,50 | TWD 135,00 | 11,57M |
| 2026-08-27 | TWD 135,50 | -%0,37 | TWD 136,50 | TWD 136,50 | TWD 135,50 | 5,55M |
| 2026-08-26 | TWD 136,00 | -%0,37 | TWD 136,50 | TWD 136,50 | TWD 135,50 | 7,75M |
| 2026-08-25 | TWD 136,50 | %0,00 | TWD 136,50 | TWD 137,00 | TWD 136,00 | 4,40M |
| 2026-08-24 | TWD 136,50 | %0,00 | TWD 136,50 | TWD 137,00 | TWD 135,50 | 7,03M |
| 2026-08-21 | TWD 136,50 | %0,00 | TWD 136,50 | TWD 137,00 | TWD 136,00 | 5,28M |
| 2026-08-20 | TWD 136,50 | +%0,37 | TWD 136,00 | TWD 137,00 | TWD 136,00 | 5,24M |
| 2026-08-19 | TWD 136,00 | -%0,73 | TWD 136,50 | TWD 137,00 | TWD 136,00 | 6,99M |
| 2026-08-18 | TWD 137,00 | +%0,74 | TWD 136,50 | TWD 137,50 | TWD 135,50 | 13,84M |
| 2026-08-17 | TWD 136,00 | +%0,74 | TWD 135,00 | TWD 137,00 | TWD 135,00 | 10,19M |
| 2026-08-14 | TWD 135,00 | -%0,74 | TWD 136,00 | TWD 136,50 | TWD 135,00 | 11,19M |
| 2026-08-13 | TWD 136,00 | %0,00 | TWD 135,50 | TWD 136,00 | TWD 135,00 | 8,78M |
| 2026-08-12 | TWD 136,00 | %0,00 | TWD 137,00 | TWD 137,00 | TWD 135,50 | 8,78M |
| 2026-08-11 | TWD 136,00 | -%0,37 | TWD 136,50 | TWD 137,00 | TWD 136,00 | 7,95M |
| 2026-08-10 | TWD 136,50 | -%0,73 | TWD 137,50 | TWD 137,50 | TWD 136,00 | 9,44M |
| 2026-08-07 | TWD 137,50 | +%0,36 | TWD 137,00 | TWD 138,00 | TWD 136,50 | 6,84M |
| 2026-08-06 | TWD 137,00 | %0,00 | TWD 136,50 | TWD 137,50 | TWD 136,50 | 7,78M |
| 2026-08-05 | TWD 137,00 | +%0,37 | TWD 136,50 | TWD 138,00 | TWD 136,00 | 11,82M |
| 2026-08-04 | TWD 136,50 | -%1,80 | TWD 138,00 | TWD 138,50 | TWD 136,00 | 15,33M |
| 2026-08-03 | TWD 139,00 | -%0,36 | TWD 138,50 | TWD 140,00 | TWD 138,00 | 10,42M |
| 2026-07-31 | TWD 139,50 | -%0,71 | TWD 140,50 | TWD 140,50 | TWD 138,50 | 21,56M |
| 2026-07-30 | TWD 140,50 | %0,00 | TWD 141,00 | TWD 141,00 | TWD 138,50 | 18,49M |
| 2026-07-29 | TWD 140,50 | -%0,35 | TWD 141,00 | TWD 142,50 | TWD 139,00 | 36,48M |
| 2026-07-28 | TWD 141,00 | +%0,36 | TWD 140,50 | TWD 141,00 | TWD 139,50 | 17,78M |
| 2026-07-27 | TWD 140,50 | +%1,08 | TWD 139,50 | TWD 140,50 | TWD 139,00 | 22,39M |
| 2026-07-24 | TWD 139,00 | +%0,72 | TWD 137,50 | TWD 139,00 | TWD 137,50 | 15,94M |
| 2026-07-23 | TWD 138,00 | -%0,36 | TWD 139,00 | TWD 139,00 | TWD 137,50 | 10,84M |
| 2026-07-22 | TWD 138,50 | -%0,36 | TWD 137,50 | TWD 139,00 | TWD 137,00 | 13,39M |
| 2026-07-21 | TWD 139,00 | %0,00 | TWD 138,00 | TWD 139,50 | TWD 137,00 | 18,34M |
| 2026-07-20 | TWD 139,00 | +%0,72 | TWD 139,00 | TWD 140,00 | TWD 137,00 | 26,14M |
| 2026-07-17 | TWD 138,00 | +%1,47 | TWD 136,50 | TWD 140,00 | TWD 136,00 | 37,48M |
| 2026-07-16 | TWD 136,00 | +%2,26 | TWD 133,50 | TWD 136,50 | TWD 133,50 | 21,22M |
| 2026-07-15 | TWD 133,00 | %0,00 | TWD 133,00 | TWD 134,00 | TWD 133,00 | 10,57M |
| 2026-07-14 | TWD 133,00 | -%0,37 | TWD 134,00 | TWD 134,00 | TWD 132,00 | 28,23M |
| 2026-07-13 | TWD 133,50 | %0,00 | TWD 134,50 | TWD 135,50 | TWD 133,00 | 19,84M |
| 2026-07-10 | TWD 133,50 | %0,00 | TWD 133,50 | TWD 133,50 | TWD 133,50 | 0 |
| 2026-07-09 | TWD 133,50 | -%4,30 | TWD 134,00 | TWD 135,00 | TWD 133,00 | 59,47M |
| 2026-07-08 | TWD 139,50 | -%1,06 | TWD 141,50 | TWD 142,00 | TWD 139,50 | 25,14M |
| 2026-07-07 | TWD 141,00 | -%0,35 | TWD 141,50 | TWD 142,00 | TWD 140,50 | 18,86M |
| 2026-07-06 | TWD 141,50 | +%0,35 | TWD 141,00 | TWD 142,50 | TWD 141,00 | 13,24M |
| 2026-07-03 | TWD 141,00 | %0,00 | TWD 141,00 | TWD 142,50 | TWD 141,00 | 17,55M |
| 2026-07-02 | TWD 141,00 | -%0,35 | TWD 141,00 | TWD 142,00 | TWD 141,00 | 16,39M |
| 2026-07-01 | TWD 141,50 | %0,00 | TWD 142,00 | TWD 142,50 | TWD 141,00 | 19,94M |
| 2026-06-30 | TWD 141,50 | -%0,35 | TWD 142,00 | TWD 143,00 | TWD 141,50 | 19,47M |
| 2026-06-29 | TWD 142,00 | -%0,70 | TWD 144,00 | TWD 144,50 | TWD 142,00 | 23,82M |
| 2026-06-26 | TWD 143,00 | -%0,69 | TWD 144,00 | TWD 145,00 | TWD 143,00 | 15,68M |
| 2026-06-25 | TWD 144,00 | +%0,35 | TWD 144,00 | TWD 145,50 | TWD 143,50 | 12,80M |
| 2026-06-24 | TWD 143,50 | -%0,35 | TWD 143,50 | TWD 145,00 | TWD 143,00 | 12,53M |
| 2026-06-23 | TWD 144,00 | -%0,35 | TWD 145,00 | TWD 145,50 | TWD 144,00 | 11,34M |
| 2026-06-22 | TWD 144,50 | +%0,35 | TWD 144,00 | TWD 146,00 | TWD 143,50 | 8,25M |
| 2026-06-18 | TWD 144,00 | -%1,03 | TWD 145,00 | TWD 145,50 | TWD 144,00 | 9,90M |
| 2026-06-17 | TWD 145,50 | -%0,68 | TWD 145,50 | TWD 146,50 | TWD 144,50 | 8,97M |
| 2026-06-16 | TWD 146,50 | +%0,69 | TWD 146,00 | TWD 147,00 | TWD 145,00 | 12,78M |
| 2026-06-15 | TWD 145,50 | +%0,34 | TWD 146,00 | TWD 146,00 | TWD 144,00 | 9,26M |
| 2026-06-12 | TWD 145,00 | %0,00 | TWD 145,00 | TWD 145,50 | TWD 143,50 | 8,97M |
| 2026-06-11 | TWD 145,00 | +%0,69 | TWD 144,00 | TWD 145,00 | TWD 143,50 | 17,35M |
| 2026-06-10 | TWD 144,00 | +%1,41 | TWD 141,50 | TWD 144,00 | TWD 141,50 | 14,60M |
| 2026-06-09 | TWD 142,00 | +%2,53 | TWD 138,00 | TWD 142,50 | TWD 138,00 | 18,38M |
| 2026-06-08 | TWD 138,50 | -%1,77 | TWD 139,50 | TWD 140,50 | TWD 138,00 | 17,07M |
| 2026-06-05 | TWD 141,00 | -%0,35 | TWD 141,00 | TWD 142,00 | TWD 140,00 | 11,51M |
| 2026-06-04 | TWD 141,50 | +%0,35 | TWD 141,00 | TWD 143,00 | TWD 140,50 | 13,86M |
| 2026-06-03 | TWD 141,00 | -%0,70 | TWD 142,00 | TWD 143,00 | TWD 141,00 | 13,87M |
| 2026-06-02 | TWD 142,00 | +%1,07 | TWD 140,00 | TWD 142,50 | TWD 140,00 | 19,45M |
| 2026-06-01 | TWD 140,50 | +%2,55 | TWD 137,00 | TWD 142,00 | TWD 137,00 | 26,79M |
| 2026-05-29 | TWD 137,00 | +%0,37 | TWD 137,50 | TWD 138,50 | TWD 136,50 | 27,42M |
| 2026-05-28 | TWD 136,50 | -%0,36 | TWD 137,00 | TWD 138,00 | TWD 136,50 | 16,93M |
| 2026-05-27 | TWD 137,00 | +%0,74 | TWD 137,00 | TWD 138,00 | TWD 136,00 | 15,54M |
| 2026-05-26 | TWD 136,00 | -%0,37 | TWD 136,50 | TWD 138,00 | TWD 136,00 | 17,91M |