Cosmo Electronics Corporation 2466
TWSE · Tayvan · Elektronik Teknoloji
TWD 141,00+12,50 (+%9,73)
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 141,00 | +%9,73 | TWD 130,50 | TWD 141,00 | TWD 130,50 | 2,48M |
| 2026-10-01 | TWD 128,50 | +%3,21 | TWD 128,00 | TWD 136,00 | TWD 127,00 | 5,23M |
| 2026-09-30 | TWD 124,50 | +%9,69 | TWD 115,00 | TWD 124,50 | TWD 115,00 | 3,18M |
| 2026-09-29 | TWD 113,50 | -%5,02 | TWD 119,50 | TWD 119,50 | TWD 112,50 | 2,20M |
| 2026-09-24 | TWD 119,50 | +%5,29 | TWD 113,50 | TWD 120,50 | TWD 113,00 | 2,38M |
| 2026-09-23 | TWD 113,50 | -%1,73 | TWD 117,00 | TWD 120,00 | TWD 112,00 | 2,39M |
| 2026-09-22 | TWD 115,50 | +%5,00 | TWD 111,50 | TWD 120,00 | TWD 111,50 | 2,81M |
| 2026-09-21 | TWD 110,00 | +%3,77 | TWD 104,50 | TWD 110,00 | TWD 104,50 | 1,22M |
| 2026-09-18 | TWD 106,00 | +%3,41 | TWD 104,00 | TWD 108,50 | TWD 102,50 | 1,50M |
| 2026-09-17 | TWD 102,50 | -%1,44 | TWD 105,00 | TWD 106,50 | TWD 102,00 | 712,14K |
| 2026-09-16 | TWD 104,00 | +%1,96 | TWD 102,50 | TWD 108,00 | TWD 102,50 | 900,26K |
| 2026-09-15 | TWD 102,00 | -%0,97 | TWD 103,00 | TWD 104,50 | TWD 100,50 | 692,00K |
| 2026-09-14 | TWD 103,00 | -%2,83 | TWD 104,00 | TWD 107,50 | TWD 103,00 | 1,79M |
| 2026-09-11 | TWD 106,00 | +%4,43 | TWD 100,00 | TWD 109,50 | TWD 100,00 | 1,97M |
| 2026-09-10 | TWD 101,50 | -%1,93 | TWD 102,50 | TWD 103,00 | TWD 99,70 | 689,06K |
| 2026-09-09 | TWD 103,50 | +%4,97 | TWD 98,70 | TWD 104,00 | TWD 98,70 | 942,10K |
| 2026-09-08 | TWD 98,60 | -%1,89 | TWD 101,00 | TWD 102,00 | TWD 98,60 | 694,17K |
| 2026-09-07 | TWD 100,50 | +%3,40 | TWD 99,50 | TWD 103,50 | TWD 98,00 | 905,08K |
| 2026-09-04 | TWD 97,20 | +%2,64 | TWD 95,10 | TWD 98,50 | TWD 95,10 | 778,00K |
| 2026-09-03 | TWD 94,70 | -%8,94 | TWD 104,00 | TWD 105,00 | TWD 94,70 | 2,09M |
| 2026-09-02 | TWD 104,00 | +%4,52 | TWD 100,50 | TWD 108,50 | TWD 99,50 | 1,92M |
| 2026-09-01 | TWD 99,50 | +%0,51 | TWD 99,80 | TWD 102,50 | TWD 99,00 | 805,52K |
| 2026-08-31 | TWD 99,00 | -%5,26 | TWD 105,50 | TWD 106,00 | TWD 99,00 | 1,40M |
| 2026-08-28 | TWD 104,50 | -%0,95 | TWD 107,00 | TWD 109,00 | TWD 104,00 | 1,63M |
| 2026-08-27 | TWD 105,50 | +%0,48 | TWD 105,00 | TWD 111,00 | TWD 104,50 | 2,12M |
| 2026-08-26 | TWD 105,00 | +%1,94 | TWD 104,00 | TWD 109,00 | TWD 102,50 | 2,20M |
| 2026-08-25 | TWD 103,00 | +%1,98 | TWD 100,00 | TWD 104,00 | TWD 99,20 | 1,97M |
| 2026-08-24 | TWD 101,00 | -%2,88 | TWD 104,50 | TWD 106,00 | TWD 101,00 | 3,20M |
| 2026-08-21 | TWD 104,00 | +%8,22 | TWD 97,90 | TWD 105,50 | TWD 96,10 | 3,44M |
| 2026-08-20 | TWD 96,10 | -%2,93 | TWD 99,20 | TWD 102,50 | TWD 95,40 | 3,03M |
| 2026-08-19 | TWD 99,00 | +%2,06 | TWD 94,20 | TWD 102,50 | TWD 94,20 | 2,58M |
| 2026-08-18 | TWD 97,00 | +%7,54 | TWD 91,90 | TWD 99,20 | TWD 91,90 | 3,23M |
| 2026-08-17 | TWD 90,20 | +%0,56 | TWD 89,70 | TWD 93,00 | TWD 87,40 | 680,00K |
| 2026-08-14 | TWD 89,70 | -%3,13 | TWD 93,10 | TWD 93,50 | TWD 88,50 | 1,00M |
| 2026-08-13 | TWD 92,60 | -%1,49 | TWD 94,20 | TWD 95,30 | TWD 92,60 | 670,01K |
| 2026-08-12 | TWD 94,00 | +%2,17 | TWD 91,80 | TWD 94,80 | TWD 91,80 | 833,01K |
| 2026-08-11 | TWD 92,00 | -%5,25 | TWD 95,00 | TWD 95,20 | TWD 87,40 | 2,80M |
| 2026-08-10 | TWD 97,10 | +%6,24 | TWD 91,40 | TWD 99,50 | TWD 89,90 | 1,88M |
| 2026-08-07 | TWD 91,40 | -%4,29 | TWD 97,30 | TWD 98,50 | TWD 91,30 | 1,09M |
| 2026-08-06 | TWD 95,50 | -%0,83 | TWD 96,00 | TWD 99,50 | TWD 95,20 | 742,19K |
| 2026-08-05 | TWD 96,30 | +%1,26 | TWD 96,50 | TWD 99,10 | TWD 95,70 | 849,48K |
| 2026-08-04 | TWD 95,10 | -%2,36 | TWD 97,10 | TWD 98,90 | TWD 93,40 | 1,18M |
| 2026-08-03 | TWD 97,40 | +%6,92 | TWD 88,60 | TWD 98,90 | TWD 88,50 | 1,43M |
| 2026-07-31 | TWD 91,10 | -%1,73 | TWD 98,70 | TWD 101,50 | TWD 91,00 | 2,93M |
| 2026-07-30 | TWD 92,70 | +%3,23 | TWD 91,30 | TWD 97,10 | TWD 89,10 | 2,08M |
| 2026-07-29 | TWD 89,80 | -%5,07 | TWD 94,10 | TWD 95,40 | TWD 86,40 | 2,12M |
| 2026-07-28 | TWD 94,60 | +%0,75 | TWD 91,50 | TWD 95,70 | TWD 90,40 | 1,87M |
| 2026-07-27 | TWD 93,90 | -%1,16 | TWD 95,00 | TWD 104,00 | TWD 89,00 | 4,40M |
| 2026-07-24 | TWD 95,00 | -%8,65 | TWD 93,60 | TWD 97,20 | TWD 93,60 | 2,58M |
| 2026-07-23 | TWD 104,00 | -%9,96 | TWD 111,50 | TWD 113,50 | TWD 104,00 | 1,63M |
| 2026-07-22 | TWD 115,50 | -%2,12 | TWD 118,00 | TWD 119,50 | TWD 114,00 | 936,74K |
| 2026-07-21 | TWD 118,00 | -%0,84 | TWD 117,50 | TWD 120,50 | TWD 112,00 | 826,14K |
| 2026-07-20 | TWD 119,00 | -%2,46 | TWD 122,00 | TWD 124,00 | TWD 117,00 | 1,08M |
| 2026-07-17 | TWD 122,00 | +%0,83 | TWD 119,50 | TWD 122,00 | TWD 113,00 | 1,27M |
| 2026-07-16 | TWD 121,00 | +%4,76 | TWD 114,00 | TWD 126,50 | TWD 114,00 | 1,69M |
| 2026-07-15 | TWD 115,50 | +%10,00 | TWD 106,00 | TWD 115,50 | TWD 106,00 | 1,16M |
| 2026-07-14 | TWD 105,00 | +%4,48 | TWD 105,00 | TWD 105,00 | TWD 100,00 | 1,37M |
| 2026-07-13 | TWD 100,50 | +%2,03 | TWD 102,00 | TWD 102,00 | TWD 99,00 | 2,19M |
| 2026-07-10 | TWD 98,50 | %0,00 | TWD 98,50 | TWD 98,50 | TWD 98,50 | 0 |
| 2026-07-09 | TWD 98,50 | +%1,65 | TWD 97,60 | TWD 99,00 | TWD 94,50 | 1,16M |
| 2026-07-08 | TWD 96,90 | +%4,64 | TWD 92,70 | TWD 96,90 | TWD 86,30 | 1,74M |
| 2026-07-07 | TWD 92,60 | -%2,32 | TWD 103,00 | TWD 104,00 | TWD 92,60 | 8,37M |
| 2026-07-06 | TWD 94,80 | +%9,98 | TWD 94,80 | TWD 94,80 | TWD 94,30 | 1,96M |
| 2026-07-03 | TWD 86,20 | +%9,95 | TWD 86,20 | TWD 86,20 | TWD 85,10 | 4,53M |
| 2026-07-02 | TWD 78,40 | +%9,96 | TWD 72,30 | TWD 78,40 | TWD 72,30 | 3,31M |
| 2026-07-01 | TWD 71,30 | +%9,86 | TWD 64,60 | TWD 71,30 | TWD 62,50 | 11,34M |
| 2026-06-30 | TWD 64,90 | +%10,00 | TWD 59,60 | TWD 64,90 | TWD 58,30 | 1,86M |
| 2026-06-29 | TWD 59,00 | +%1,72 | TWD 58,80 | TWD 60,80 | TWD 58,00 | 821,15K |
| 2026-06-26 | TWD 58,00 | %0,00 | TWD 57,90 | TWD 62,10 | TWD 57,00 | 1,43M |
| 2026-06-25 | TWD 58,00 | -%1,69 | TWD 60,40 | TWD 60,50 | TWD 56,10 | 1,10M |
| 2026-06-24 | TWD 59,00 | +%4,80 | TWD 57,10 | TWD 59,50 | TWD 55,30 | 1,04M |
| 2026-06-23 | TWD 56,30 | +%2,18 | TWD 59,80 | TWD 59,80 | TWD 54,90 | 1,27M |
| 2026-06-22 | TWD 55,10 | +%9,98 | TWD 51,00 | TWD 55,10 | TWD 51,00 | 1,39M |
| 2026-06-18 | TWD 50,10 | +%1,62 | TWD 49,50 | TWD 50,20 | TWD 49,30 | 397,40K |
| 2026-06-17 | TWD 49,30 | +%3,03 | TWD 47,70 | TWD 51,00 | TWD 47,50 | 643,15K |
| 2026-06-16 | TWD 47,85 | -%0,21 | TWD 48,40 | TWD 48,90 | TWD 47,50 | 512,23K |
| 2026-06-15 | TWD 47,95 | +%2,13 | TWD 48,00 | TWD 49,00 | TWD 47,30 | 349,02K |
| 2026-06-12 | TWD 46,95 | +%2,40 | TWD 46,85 | TWD 47,50 | TWD 46,35 | 326,00K |
| 2026-06-11 | TWD 45,85 | +%4,20 | TWD 44,00 | TWD 46,40 | TWD 44,00 | 316,03K |
| 2026-06-10 | TWD 44,00 | %0,00 | TWD 43,50 | TWD 45,00 | TWD 43,50 | 271,02K |
| 2026-06-09 | TWD 44,00 | %0,00 | TWD 44,50 | TWD 44,50 | TWD 43,00 | 269,00K |
| 2026-06-08 | TWD 44,00 | -%1,35 | TWD 40,15 | TWD 45,55 | TWD 40,15 | 660,00K |
| 2026-06-05 | TWD 44,60 | -%0,89 | TWD 45,05 | TWD 45,15 | TWD 44,00 | 247,45K |
| 2026-06-04 | TWD 45,00 | -%4,36 | TWD 46,65 | TWD 46,65 | TWD 44,70 | 654,38K |
| 2026-06-03 | TWD 47,05 | +%2,95 | TWD 46,00 | TWD 47,95 | TWD 45,70 | 418,12K |
| 2026-06-02 | TWD 45,70 | -%2,77 | TWD 47,00 | TWD 47,00 | TWD 45,60 | 261,00K |
| 2026-06-01 | TWD 47,00 | -%1,26 | TWD 47,85 | TWD 48,35 | TWD 46,65 | 278,18K |
| 2026-05-29 | TWD 47,60 | +%1,71 | TWD 48,00 | TWD 48,00 | TWD 46,50 | 373,05K |
| 2026-05-28 | TWD 46,80 | -%1,89 | TWD 47,80 | TWD 48,00 | TWD 46,70 | 260,00K |
| 2026-05-27 | TWD 47,70 | -%1,95 | TWD 49,35 | TWD 50,50 | TWD 47,50 | 265,00K |