Crowell Development Corp. 2528
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 19,250,00 (%0,00)
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 19,25 | %0,00 | TWD 19,25 | TWD 19,40 | TWD 19,05 | 405,17K |
| 2026-10-01 | TWD 19,25 | -%0,77 | TWD 19,35 | TWD 19,35 | TWD 19,25 | 119,00K |
| 2026-09-30 | TWD 19,40 | +%0,52 | TWD 19,40 | TWD 19,50 | TWD 19,30 | 163,50K |
| 2026-09-29 | TWD 19,30 | -%1,28 | TWD 19,55 | TWD 19,60 | TWD 19,25 | 314,00K |
| 2026-09-24 | TWD 19,55 | -%1,51 | TWD 19,85 | TWD 19,85 | TWD 19,50 | 125,00K |
| 2026-09-23 | TWD 19,85 | -%2,93 | TWD 20,55 | TWD 20,55 | TWD 19,80 | 354,11K |
| 2026-09-22 | TWD 20,45 | -%0,24 | TWD 20,60 | TWD 20,65 | TWD 20,25 | 347,50K |
| 2026-09-21 | TWD 20,50 | +%4,06 | TWD 20,15 | TWD 20,50 | TWD 19,80 | 717,00K |
| 2026-09-18 | TWD 19,70 | -%0,25 | TWD 20,00 | TWD 20,45 | TWD 19,70 | 988,07K |
| 2026-09-17 | TWD 19,75 | +%1,02 | TWD 19,75 | TWD 19,80 | TWD 19,45 | 181,07K |
| 2026-09-16 | TWD 19,55 | +%0,26 | TWD 19,45 | TWD 19,55 | TWD 19,25 | 211,80K |
| 2026-09-15 | TWD 19,50 | +%0,52 | TWD 19,70 | TWD 19,70 | TWD 19,30 | 219,00K |
| 2026-09-14 | TWD 19,40 | -%2,02 | TWD 20,10 | TWD 20,10 | TWD 19,40 | 246,00K |
| 2026-09-11 | TWD 19,80 | -%1,74 | TWD 19,90 | TWD 20,05 | TWD 19,70 | 260,00K |
| 2026-09-10 | TWD 20,15 | -%0,25 | TWD 20,00 | TWD 20,15 | TWD 19,80 | 189,00K |
| 2026-09-09 | TWD 20,20 | +%0,25 | TWD 20,10 | TWD 20,20 | TWD 20,00 | 127,00K |
| 2026-09-08 | TWD 20,15 | +%0,25 | TWD 20,15 | TWD 20,25 | TWD 19,85 | 116,30K |
| 2026-09-07 | TWD 20,10 | -%0,74 | TWD 20,35 | TWD 20,35 | TWD 19,90 | 246,20K |
| 2026-09-04 | TWD 20,25 | +%2,27 | TWD 19,80 | TWD 20,25 | TWD 19,80 | 286,00K |
| 2026-09-03 | TWD 19,80 | +%0,25 | TWD 19,95 | TWD 19,95 | TWD 19,70 | 154,00K |
| 2026-09-02 | TWD 19,75 | -%1,00 | TWD 19,85 | TWD 19,90 | TWD 19,75 | 197,50K |
| 2026-09-01 | TWD 19,95 | -%0,25 | TWD 20,00 | TWD 20,20 | TWD 19,85 | 406,10K |
| 2026-08-31 | TWD 20,00 | -%1,96 | TWD 20,50 | TWD 20,50 | TWD 19,90 | 302,15K |
| 2026-08-28 | TWD 20,40 | -%1,69 | TWD 20,75 | TWD 20,75 | TWD 20,05 | 200,30K |
| 2026-08-27 | TWD 20,75 | -%0,24 | TWD 20,70 | TWD 20,80 | TWD 20,60 | 196,10K |
| 2026-08-26 | TWD 20,80 | +%1,46 | TWD 20,45 | TWD 20,80 | TWD 20,45 | 350,00K |
| 2026-08-25 | TWD 20,50 | +%0,24 | TWD 20,45 | TWD 20,65 | TWD 20,35 | 238,00K |
| 2026-08-24 | TWD 20,45 | -%0,49 | TWD 20,45 | TWD 20,65 | TWD 20,30 | 186,09K |
| 2026-08-21 | TWD 20,55 | +%0,74 | TWD 20,35 | TWD 20,55 | TWD 20,20 | 267,50K |
| 2026-08-20 | TWD 20,40 | +%1,24 | TWD 20,15 | TWD 20,40 | TWD 20,15 | 326,00K |
| 2026-08-19 | TWD 20,15 | %0,00 | TWD 20,15 | TWD 20,20 | TWD 19,95 | 122,30K |
| 2026-08-18 | TWD 20,15 | -%1,23 | TWD 20,15 | TWD 20,30 | TWD 20,00 | 183,76K |
| 2026-08-17 | TWD 20,40 | +%1,24 | TWD 20,05 | TWD 20,40 | TWD 20,05 | 188,13K |
| 2026-08-14 | TWD 20,15 | -%1,23 | TWD 20,20 | TWD 20,25 | TWD 20,00 | 191,94K |
| 2026-08-13 | TWD 20,40 | -%0,97 | TWD 20,60 | TWD 20,60 | TWD 20,25 | 163,00K |
| 2026-08-12 | TWD 20,60 | +%1,98 | TWD 20,35 | TWD 20,65 | TWD 20,10 | 390,00K |
| 2026-08-11 | TWD 20,20 | -%2,65 | TWD 20,75 | TWD 20,75 | TWD 19,80 | 536,10K |
| 2026-08-10 | TWD 20,75 | +%0,73 | TWD 20,60 | TWD 21,10 | TWD 20,05 | 322,00K |
| 2026-08-07 | TWD 20,60 | +%0,49 | TWD 20,60 | TWD 20,95 | TWD 20,35 | 500,42K |
| 2026-08-06 | TWD 20,50 | +%1,99 | TWD 19,80 | TWD 20,65 | TWD 19,80 | 396,02K |
| 2026-08-05 | TWD 20,10 | +%4,96 | TWD 19,25 | TWD 20,30 | TWD 19,20 | 636,14K |
| 2026-08-04 | TWD 19,15 | -%1,79 | TWD 19,15 | TWD 19,30 | TWD 19,10 | 195,00K |
| 2026-08-03 | TWD 19,50 | +%0,52 | TWD 19,25 | TWD 19,50 | TWD 18,90 | 402,10K |
| 2026-07-31 | TWD 19,40 | +%0,52 | TWD 19,50 | TWD 19,90 | TWD 19,40 | 277,52K |
| 2026-07-30 | TWD 19,30 | +%0,26 | TWD 19,50 | TWD 19,50 | TWD 19,05 | 383,03K |
| 2026-07-29 | TWD 19,25 | %0,00 | TWD 19,05 | TWD 19,65 | TWD 18,85 | 855,20K |
| 2026-07-28 | TWD 19,25 | +%0,63 | TWD 19,15 | TWD 19,55 | TWD 18,85 | 986,00K |
| 2026-07-27 | TWD 19,13 | -%2,22 | TWD 19,57 | TWD 19,65 | TWD 19,13 | 1,09M |
| 2026-07-24 | TWD 19,57 | +%0,67 | TWD 19,17 | TWD 19,61 | TWD 19,17 | 631,46K |
| 2026-07-23 | TWD 19,43 | -%0,67 | TWD 19,57 | TWD 19,61 | TWD 19,17 | 306,02K |
| 2026-07-22 | TWD 19,57 | +%1,58 | TWD 19,39 | TWD 19,70 | TWD 19,39 | 746,88K |
| 2026-07-21 | TWD 19,26 | +%0,91 | TWD 19,30 | TWD 19,39 | TWD 19,09 | 297,85K |
| 2026-07-20 | TWD 19,09 | -%0,45 | TWD 19,39 | TWD 19,57 | TWD 19,09 | 707,25K |
| 2026-07-17 | TWD 19,17 | -%0,90 | TWD 19,30 | TWD 19,39 | TWD 19,04 | 369,27K |
| 2026-07-16 | TWD 19,35 | +%0,45 | TWD 19,30 | TWD 19,43 | TWD 18,91 | 362,49K |
| 2026-07-15 | TWD 19,26 | +%1,84 | TWD 18,91 | TWD 19,39 | TWD 18,83 | 267,95K |
| 2026-07-14 | TWD 18,91 | +%1,64 | TWD 18,96 | TWD 18,96 | TWD 18,43 | 416,47K |
| 2026-07-13 | TWD 18,61 | -%4,68 | TWD 19,48 | TWD 19,48 | TWD 18,48 | 1,16M |
| 2026-07-10 | TWD 19,52 | %0,00 | TWD 19,52 | TWD 19,52 | TWD 19,52 | 0 |
| 2026-07-09 | TWD 19,52 | +%1,35 | TWD 19,35 | TWD 19,52 | TWD 19,22 | 820,20K |
| 2026-07-08 | TWD 19,26 | -%1,34 | TWD 19,48 | TWD 19,65 | TWD 19,26 | 300,75K |
| 2026-07-07 | TWD 19,52 | -%0,44 | TWD 19,61 | TWD 19,70 | TWD 19,35 | 297,85K |
| 2026-07-06 | TWD 19,61 | -%1,10 | TWD 19,74 | TWD 20,04 | TWD 19,57 | 299,00K |
| 2026-07-03 | TWD 19,83 | -%0,87 | TWD 19,74 | TWD 20,13 | TWD 19,65 | 739,53K |
| 2026-07-02 | TWD 20,00 | +%2,68 | TWD 19,43 | TWD 20,09 | TWD 18,74 | 1,34M |
| 2026-07-01 | TWD 19,48 | +%6,67 | TWD 18,35 | TWD 19,61 | TWD 18,13 | 1,71M |
| 2026-06-30 | TWD 18,26 | -%0,24 | TWD 18,30 | TWD 18,39 | TWD 18,17 | 165,73K |
| 2026-06-29 | TWD 18,30 | +%0,72 | TWD 18,04 | TWD 18,30 | TWD 17,83 | 379,85K |
| 2026-06-26 | TWD 18,17 | -%2,79 | TWD 18,43 | TWD 18,48 | TWD 18,00 | 732,55K |
| 2026-06-25 | TWD 18,70 | +%0,47 | TWD 18,57 | TWD 18,83 | TWD 18,22 | 515,03K |
| 2026-06-24 | TWD 18,61 | +%0,47 | TWD 18,52 | TWD 18,83 | TWD 18,43 | 430,10K |
| 2026-06-23 | TWD 18,52 | -%1,84 | TWD 18,87 | TWD 18,87 | TWD 18,26 | 1,07M |
| 2026-06-22 | TWD 18,87 | -%3,13 | TWD 19,43 | TWD 19,43 | TWD 18,70 | 730,71K |
| 2026-06-18 | TWD 19,48 | +%0,67 | TWD 19,39 | TWD 20,00 | TWD 19,17 | 614,28K |
| 2026-06-17 | TWD 19,35 | -%0,89 | TWD 19,61 | TWD 19,61 | TWD 19,17 | 486,51K |
| 2026-06-16 | TWD 19,52 | %0,00 | TWD 19,70 | TWD 19,83 | TWD 19,39 | 423,23K |
| 2026-06-15 | TWD 19,52 | -%0,22 | TWD 19,74 | TWD 19,78 | TWD 19,13 | 560,28K |
| 2026-06-12 | TWD 19,57 | +%2,04 | TWD 19,30 | TWD 19,74 | TWD 19,26 | 570,40K |
| 2026-06-11 | TWD 19,17 | -%1,34 | TWD 19,57 | TWD 19,57 | TWD 19,04 | 836,17K |
| 2026-06-10 | TWD 19,43 | +%4,20 | TWD 18,70 | TWD 19,91 | TWD 18,35 | 1,64M |
| 2026-06-09 | TWD 18,65 | -%0,92 | TWD 19,09 | TWD 19,17 | TWD 18,61 | 809,17K |
| 2026-06-08 | TWD 18,83 | -%7,28 | TWD 18,48 | TWD 19,57 | TWD 18,48 | 1,94M |
| 2026-06-05 | TWD 20,30 | +%9,88 | TWD 18,70 | TWD 20,30 | TWD 18,52 | 3,38M |
| 2026-06-04 | TWD 18,48 | +%1,19 | TWD 18,43 | TWD 19,22 | TWD 18,43 | 798,68K |
| 2026-06-03 | TWD 18,26 | +%3,96 | TWD 17,70 | TWD 18,39 | TWD 17,39 | 1,04M |
| 2026-06-02 | TWD 17,57 | +%0,25 | TWD 17,48 | TWD 17,74 | TWD 17,48 | 501,40K |
| 2026-06-01 | TWD 17,52 | -%4,50 | TWD 18,35 | TWD 18,35 | TWD 17,39 | 2,59M |
| 2026-05-29 | TWD 18,35 | -%1,17 | TWD 18,35 | TWD 18,70 | TWD 18,04 | 1,55M |
| 2026-05-28 | TWD 18,57 | -%2,06 | TWD 19,09 | TWD 19,09 | TWD 18,35 | 1,22M |
| 2026-05-27 | TWD 18,96 | -%0,91 | TWD 19,13 | TWD 19,13 | TWD 18,61 | 1,44M |