CX Technology Corporation 2415
TWSE · Tayvan · Üretici İmalatı
TWD 27,40+0,15 (+%0,55)
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 27,40 | +%0,55 | TWD 27,25 | TWD 27,55 | TWD 27,15 | 129,81K |
| 2026-10-01 | TWD 27,25 | +%0,18 | TWD 27,45 | TWD 27,45 | TWD 27,05 | 65,90K |
| 2026-09-30 | TWD 27,20 | -%0,18 | TWD 27,25 | TWD 27,45 | TWD 27,15 | 95,38K |
| 2026-09-29 | TWD 27,25 | +%0,93 | TWD 27,40 | TWD 27,60 | TWD 27,05 | 132,00K |
| 2026-09-24 | TWD 27,00 | +%0,56 | TWD 26,85 | TWD 27,45 | TWD 26,85 | 114,00K |
| 2026-09-23 | TWD 26,85 | -%0,56 | TWD 27,15 | TWD 27,40 | TWD 26,85 | 113,08K |
| 2026-09-22 | TWD 27,00 | -%0,55 | TWD 27,25 | TWD 27,30 | TWD 26,70 | 137,00K |
| 2026-09-21 | TWD 27,15 | -%0,18 | TWD 27,25 | TWD 27,25 | TWD 27,05 | 48,00K |
| 2026-09-18 | TWD 27,20 | +%0,93 | TWD 26,95 | TWD 27,25 | TWD 26,95 | 71,00K |
| 2026-09-17 | TWD 26,95 | -%0,55 | TWD 27,15 | TWD 27,30 | TWD 26,60 | 109,17K |
| 2026-09-16 | TWD 27,10 | +%0,56 | TWD 27,30 | TWD 27,35 | TWD 26,95 | 41,59K |
| 2026-09-15 | TWD 26,95 | -%0,92 | TWD 27,15 | TWD 27,15 | TWD 26,80 | 38,00K |
| 2026-09-14 | TWD 27,20 | +%0,55 | TWD 27,05 | TWD 27,55 | TWD 26,70 | 131,44K |
| 2026-09-11 | TWD 27,05 | -%2,70 | TWD 27,20 | TWD 27,55 | TWD 27,05 | 105,88K |
| 2026-09-10 | TWD 27,80 | -%1,42 | TWD 28,20 | TWD 28,20 | TWD 27,80 | 49,00K |
| 2026-09-09 | TWD 28,20 | +%1,08 | TWD 28,20 | TWD 28,80 | TWD 27,85 | 109,25K |
| 2026-09-08 | TWD 27,90 | -%2,45 | TWD 28,50 | TWD 28,50 | TWD 27,45 | 176,00K |
| 2026-09-07 | TWD 28,60 | +%1,42 | TWD 28,40 | TWD 28,75 | TWD 28,35 | 146,10K |
| 2026-09-04 | TWD 28,20 | +%1,08 | TWD 28,05 | TWD 28,70 | TWD 27,90 | 122,28K |
| 2026-09-03 | TWD 27,90 | -%3,29 | TWD 28,95 | TWD 29,35 | TWD 27,90 | 233,33K |
| 2026-09-02 | TWD 28,85 | -%0,35 | TWD 28,95 | TWD 29,75 | TWD 28,70 | 106,56K |
| 2026-09-01 | TWD 28,95 | %0,00 | TWD 29,00 | TWD 29,00 | TWD 28,40 | 183,09K |
| 2026-08-31 | TWD 28,95 | -%1,53 | TWD 28,90 | TWD 29,35 | TWD 28,65 | 151,30K |
| 2026-08-28 | TWD 29,40 | +%2,26 | TWD 28,80 | TWD 30,00 | TWD 28,30 | 251,04K |
| 2026-08-27 | TWD 28,75 | +%3,72 | TWD 27,50 | TWD 28,75 | TWD 26,75 | 451,13K |
| 2026-08-26 | TWD 27,72 | +%0,33 | TWD 27,63 | TWD 28,22 | TWD 27,32 | 310,02K |
| 2026-08-25 | TWD 27,63 | +%1,82 | TWD 27,14 | TWD 27,63 | TWD 26,33 | 231,11K |
| 2026-08-24 | TWD 27,14 | -%0,50 | TWD 27,94 | TWD 27,94 | TWD 26,95 | 311,82K |
| 2026-08-21 | TWD 27,27 | -%0,82 | TWD 27,67 | TWD 27,67 | TWD 27,05 | 153,33K |
| 2026-08-20 | TWD 27,50 | +%4,98 | TWD 26,28 | TWD 27,50 | TWD 26,28 | 339,34K |
| 2026-08-19 | TWD 26,19 | -%0,34 | TWD 26,24 | TWD 26,77 | TWD 26,10 | 71,15K |
| 2026-08-18 | TWD 26,28 | -%1,18 | TWD 26,73 | TWD 26,73 | TWD 26,24 | 137,88K |
| 2026-08-17 | TWD 26,59 | +%0,85 | TWD 26,37 | TWD 26,95 | TWD 26,19 | 113,47K |
| 2026-08-14 | TWD 26,37 | -%1,01 | TWD 26,77 | TWD 26,77 | TWD 26,24 | 169,00K |
| 2026-08-13 | TWD 26,64 | -%5,43 | TWD 27,00 | TWD 27,09 | TWD 26,59 | 650,75K |
| 2026-08-12 | TWD 28,17 | +%3,81 | TWD 27,23 | TWD 28,58 | TWD 27,14 | 248,19K |
| 2026-08-11 | TWD 27,14 | -%2,74 | TWD 27,54 | TWD 27,54 | TWD 27,05 | 232,86K |
| 2026-08-10 | TWD 27,90 | -%1,74 | TWD 28,53 | TWD 28,53 | TWD 27,90 | 202,47K |
| 2026-08-07 | TWD 28,40 | -%0,47 | TWD 28,71 | TWD 29,02 | TWD 28,40 | 197,80K |
| 2026-08-06 | TWD 28,53 | +%1,28 | TWD 28,22 | TWD 28,53 | TWD 27,76 | 230,09K |
| 2026-08-05 | TWD 28,17 | +%0,97 | TWD 28,26 | TWD 28,49 | TWD 27,94 | 253,48K |
| 2026-08-04 | TWD 27,90 | +%1,14 | TWD 27,45 | TWD 28,08 | TWD 27,45 | 173,33K |
| 2026-08-03 | TWD 27,58 | %0,00 | TWD 27,41 | TWD 28,89 | TWD 27,41 | 302,30K |
| 2026-07-31 | TWD 27,58 | +%4,43 | TWD 27,23 | TWD 28,13 | TWD 27,14 | 306,67K |
| 2026-07-30 | TWD 26,42 | -%1,84 | TWD 26,91 | TWD 27,23 | TWD 26,28 | 285,56K |
| 2026-07-29 | TWD 26,91 | -%2,92 | TWD 27,72 | TWD 27,81 | TWD 25,92 | 411,11K |
| 2026-07-28 | TWD 27,72 | -%4,35 | TWD 28,80 | TWD 28,80 | TWD 27,63 | 241,81K |
| 2026-07-27 | TWD 28,98 | -%1,38 | TWD 29,20 | TWD 29,43 | TWD 28,35 | 320,01K |
| 2026-07-24 | TWD 29,39 | -%5,22 | TWD 29,75 | TWD 30,38 | TWD 29,16 | 422,27K |
| 2026-07-23 | TWD 31,00 | -%1,57 | TWD 32,26 | TWD 32,26 | TWD 30,42 | 436,69K |
| 2026-07-22 | TWD 31,50 | +%2,94 | TWD 31,64 | TWD 31,68 | TWD 30,65 | 320,42K |
| 2026-07-21 | TWD 30,60 | +%1,34 | TWD 30,47 | TWD 31,55 | TWD 30,24 | 451,20K |
| 2026-07-20 | TWD 30,19 | +%2,44 | TWD 29,52 | TWD 30,19 | TWD 28,17 | 433,33K |
| 2026-07-17 | TWD 29,48 | -%5,76 | TWD 30,60 | TWD 30,60 | TWD 29,07 | 632,22K |
| 2026-07-16 | TWD 31,27 | -%1,42 | TWD 31,55 | TWD 31,95 | TWD 31,09 | 378,89K |
| 2026-07-15 | TWD 31,73 | -%0,98 | TWD 32,04 | TWD 32,26 | TWD 31,05 | 617,19K |
| 2026-07-14 | TWD 32,04 | -%1,66 | TWD 33,21 | TWD 33,21 | TWD 30,69 | 845,42K |
| 2026-07-13 | TWD 32,58 | -%5,48 | TWD 34,20 | TWD 34,20 | TWD 31,77 | 1,21M |
| 2026-07-10 | TWD 34,47 | %0,00 | TWD 34,47 | TWD 34,47 | TWD 34,47 | 0 |
| 2026-07-09 | TWD 34,47 | +%1,73 | TWD 34,56 | TWD 34,97 | TWD 33,39 | 1,02M |
| 2026-07-08 | TWD 33,88 | %0,00 | TWD 33,62 | TWD 35,01 | TWD 33,12 | 1,06M |
| 2026-07-07 | TWD 33,88 | -%9,60 | TWD 37,80 | TWD 38,47 | TWD 33,88 | 3,31M |
| 2026-07-06 | TWD 37,49 | +%9,89 | TWD 35,69 | TWD 37,49 | TWD 35,69 | 1,51M |
| 2026-07-03 | TWD 34,11 | +%1,07 | TWD 33,93 | TWD 34,69 | TWD 33,39 | 1,22M |
| 2026-07-02 | TWD 33,75 | +%1,49 | TWD 32,49 | TWD 34,11 | TWD 32,49 | 842,93K |
| 2026-07-01 | TWD 33,26 | -%1,47 | TWD 33,30 | TWD 35,01 | TWD 31,68 | 2,71M |
| 2026-06-30 | TWD 33,75 | +%0,13 | TWD 33,84 | TWD 34,56 | TWD 33,03 | 3,08M |
| 2026-06-29 | TWD 33,71 | +%8,39 | TWD 31,50 | TWD 34,11 | TWD 31,09 | 3,53M |
| 2026-06-26 | TWD 31,09 | +%1,47 | TWD 30,42 | TWD 32,76 | TWD 29,97 | 4,41M |
| 2026-06-25 | TWD 30,65 | +%9,49 | TWD 28,26 | TWD 30,78 | TWD 28,26 | 3,01M |
| 2026-06-24 | TWD 27,99 | +%2,98 | TWD 26,91 | TWD 28,08 | TWD 26,77 | 703,63K |
| 2026-06-23 | TWD 27,18 | -%0,33 | TWD 27,27 | TWD 27,27 | TWD 26,68 | 470,14K |
| 2026-06-22 | TWD 27,27 | -%0,16 | TWD 27,36 | TWD 27,63 | TWD 27,23 | 346,45K |
| 2026-06-18 | TWD 27,32 | +%0,50 | TWD 27,67 | TWD 27,67 | TWD 27,00 | 680,83K |
| 2026-06-17 | TWD 27,18 | +%1,17 | TWD 26,77 | TWD 27,27 | TWD 26,64 | 340,28K |
| 2026-06-16 | TWD 26,86 | -%0,67 | TWD 27,76 | TWD 28,35 | TWD 26,86 | 789,93K |
| 2026-06-15 | TWD 27,05 | +%8,29 | TWD 26,10 | TWD 27,45 | TWD 25,38 | 830,46K |
| 2026-06-12 | TWD 24,98 | +%2,21 | TWD 24,75 | TWD 25,20 | TWD 24,75 | 204,44K |
| 2026-06-11 | TWD 24,43 | +%1,69 | TWD 24,08 | TWD 24,57 | TWD 23,72 | 160,97K |
| 2026-06-10 | TWD 24,03 | -%1,84 | TWD 24,57 | TWD 24,61 | TWD 24,03 | 136,67K |
| 2026-06-09 | TWD 24,48 | -%0,91 | TWD 24,39 | TWD 24,89 | TWD 24,39 | 120,14K |
| 2026-06-08 | TWD 24,70 | -%0,90 | TWD 24,57 | TWD 24,75 | TWD 23,67 | 120,02K |
| 2026-06-05 | TWD 24,93 | -%0,72 | TWD 24,89 | TWD 25,20 | TWD 24,52 | 203,44K |
| 2026-06-04 | TWD 25,11 | -%0,18 | TWD 25,02 | TWD 25,65 | TWD 24,93 | 259,12K |
| 2026-06-03 | TWD 25,16 | +%1,27 | TWD 24,93 | TWD 25,38 | TWD 24,93 | 222,22K |
| 2026-06-02 | TWD 24,84 | +%1,66 | TWD 24,52 | TWD 24,98 | TWD 24,21 | 241,39K |
| 2026-06-01 | TWD 24,43 | +%0,56 | TWD 24,30 | TWD 24,61 | TWD 24,17 | 240,32K |
| 2026-05-29 | TWD 24,30 | +%0,56 | TWD 24,30 | TWD 24,57 | TWD 24,17 | 124,47K |
| 2026-05-28 | TWD 24,17 | +%0,75 | TWD 23,94 | TWD 24,66 | TWD 23,94 | 200,14K |
| 2026-05-27 | TWD 23,99 | -%0,37 | TWD 24,17 | TWD 24,17 | TWD 23,85 | 151,11K |