China Container Terminal Corp 2613
TWSE · Tayvan · Ulaştırma
TWD 22,05-0,15 (-%0,68)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 22,05 | -%0,68 | TWD 22,10 | TWD 22,10 | TWD 21,95 | 113,89K |
| 2026-10-01 | TWD 22,20 | -%0,89 | TWD 22,25 | TWD 22,35 | TWD 22,05 | 89,00K |
| 2026-09-30 | TWD 22,40 | +%2,05 | TWD 21,95 | TWD 22,40 | TWD 21,95 | 205,22K |
| 2026-09-29 | TWD 21,95 | -%1,13 | TWD 22,20 | TWD 22,20 | TWD 21,95 |
| 108,02K |
| 2026-09-24 | TWD 22,20 | -%0,45 | TWD 22,30 | TWD 22,30 | TWD 22,05 | 128,35K |
| 2026-09-23 | TWD 22,30 | %0,00 | TWD 22,30 | TWD 22,35 | TWD 22,10 | 140,04K |
| 2026-09-22 | TWD 22,30 | %0,00 | TWD 22,25 | TWD 22,40 | TWD 22,15 | 113,40K |
| 2026-09-21 | TWD 22,30 | +%0,90 | TWD 22,10 | TWD 22,45 | TWD 22,00 | 178,01K |
| 2026-09-18 | TWD 22,10 | -%0,90 | TWD 22,25 | TWD 22,50 | TWD 22,10 | 178,45K |
| 2026-09-17 | TWD 22,30 | +%1,13 | TWD 22,05 | TWD 22,35 | TWD 22,00 | 213,14K |
| 2026-09-16 | TWD 22,05 | +%1,15 | TWD 21,85 | TWD 22,60 | TWD 21,85 | 322,00K |
| 2026-09-15 | TWD 21,80 | -%1,36 | TWD 22,10 | TWD 22,20 | TWD 21,80 | 190,05K |
| 2026-09-14 | TWD 22,10 | -%0,67 | TWD 22,30 | TWD 22,30 | TWD 22,00 | 250,25K |
| 2026-09-11 | TWD 22,25 | +%0,23 | TWD 22,15 | TWD 22,65 | TWD 22,10 | 268,03K |
| 2026-09-10 | TWD 22,20 | -%2,42 | TWD 22,80 | TWD 22,90 | TWD 22,05 | 392,05K |
| 2026-09-09 | TWD 22,75 | -%0,66 | TWD 23,10 | TWD 23,10 | TWD 22,60 | 342,12K |
| 2026-09-08 | TWD 22,90 | +%0,88 | TWD 22,70 | TWD 22,90 | TWD 22,65 | 281,00K |
| 2026-09-07 | TWD 22,70 | %0,00 | TWD 22,75 | TWD 22,95 | TWD 22,55 | 400,50K |
| 2026-09-04 | TWD 22,70 | +%0,89 | TWD 22,85 | TWD 22,85 | TWD 22,35 | 354,02K |
| 2026-09-03 | TWD 22,50 | -%0,44 | TWD 23,10 | TWD 23,30 | TWD 22,50 | 789,16K |
| 2026-09-02 | TWD 22,60 | -%0,44 | TWD 22,75 | TWD 23,30 | TWD 22,55 | 325,10K |
| 2026-09-01 | TWD 22,70 | %0,00 | TWD 22,70 | TWD 22,90 | TWD 22,60 | 459,20K |
| 2026-08-31 | TWD 22,70 | %0,00 | TWD 22,90 | TWD 23,50 | TWD 22,65 | 889,00K |
| 2026-08-28 | TWD 22,70 | -%1,52 | TWD 23,20 | TWD 23,20 | TWD 22,40 | 650,50K |
| 2026-08-27 | TWD 23,05 | +%0,22 | TWD 22,90 | TWD 23,20 | TWD 22,70 | 1,09M |
| 2026-08-26 | TWD 23,00 | -%6,12 | TWD 24,30 | TWD 24,70 | TWD 22,90 | 2,64M |
| 2026-08-25 | TWD 24,50 | +%2,51 | TWD 23,80 | TWD 25,70 | TWD 23,80 | 8,56M |
| 2026-08-24 | TWD 23,90 | -%4,02 | TWD 25,70 | TWD 25,95 | TWD 23,75 | 10,22M |
| 2026-08-21 | TWD 24,90 | +%9,93 | TWD 22,65 | TWD 24,90 | TWD 22,65 | 3,77M |
| 2026-08-20 | TWD 22,65 | -%1,52 | TWD 23,40 | TWD 23,40 | TWD 22,40 | 1,22M |
| 2026-08-19 | TWD 23,00 | +%5,50 | TWD 22,40 | TWD 23,50 | TWD 21,65 | 1,47M |
| 2026-08-18 | TWD 21,80 | +%0,69 | TWD 21,60 | TWD 22,55 | TWD 21,60 | 1,24M |
| 2026-08-17 | TWD 21,65 | +%5,61 | TWD 20,80 | TWD 22,35 | TWD 20,70 | 1,30M |
| 2026-08-14 | TWD 20,50 | +%0,74 | TWD 20,35 | TWD 20,55 | TWD 20,15 | 122,42K |
| 2026-08-13 | TWD 20,35 | -%0,49 | TWD 20,50 | TWD 20,60 | TWD 20,25 | 147,44K |
| 2026-08-12 | TWD 20,45 | -%0,24 | TWD 20,75 | TWD 20,75 | TWD 20,40 | 97,56K |
| 2026-08-11 | TWD 20,50 | %0,00 | TWD 20,45 | TWD 20,85 | TWD 20,35 | 122,57K |
| 2026-08-10 | TWD 20,50 | +%0,49 | TWD 20,20 | TWD 20,65 | TWD 20,20 | 140,00K |
| 2026-08-07 | TWD 20,40 | +%0,49 | TWD 20,30 | TWD 20,40 | TWD 20,20 | 154,31K |
| 2026-08-06 | TWD 20,30 | %0,00 | TWD 20,15 | TWD 20,30 | TWD 20,00 | 129,10K |
| 2026-08-05 | TWD 20,30 | +%0,74 | TWD 20,15 | TWD 20,40 | TWD 20,05 | 188,10K |
| 2026-08-04 | TWD 20,15 | +%0,75 | TWD 20,00 | TWD 20,15 | TWD 19,80 | 175,00K |
| 2026-08-03 | TWD 20,00 | -%0,25 | TWD 20,05 | TWD 20,40 | TWD 20,00 | 199,17K |
| 2026-07-31 | TWD 20,05 | -%0,50 | TWD 20,15 | TWD 20,40 | TWD 20,05 | 467,14K |
| 2026-07-30 | TWD 20,15 | %0,00 | TWD 20,30 | TWD 20,45 | TWD 20,00 | 443,00K |
| 2026-07-29 | TWD 20,15 | -%2,18 | TWD 20,90 | TWD 20,90 | TWD 19,80 | 600,10K |
| 2026-07-28 | TWD 20,60 | -%1,67 | TWD 20,70 | TWD 20,75 | TWD 20,50 | 248,50K |
| 2026-07-27 | TWD 20,95 | +%0,24 | TWD 21,00 | TWD 21,00 | TWD 20,75 | 109,10K |
| 2026-07-24 | TWD 20,90 | -%0,71 | TWD 21,05 | TWD 21,15 | TWD 20,90 | 235,25K |
| 2026-07-23 | TWD 21,05 | -%0,47 | TWD 21,20 | TWD 21,20 | TWD 20,85 | 321,52K |
| 2026-07-22 | TWD 21,15 | -%0,47 | TWD 21,30 | TWD 21,55 | TWD 21,15 | 238,02K |
| 2026-07-21 | TWD 21,25 | +%0,71 | TWD 21,35 | TWD 21,70 | TWD 21,10 | 386,31K |
| 2026-07-20 | TWD 21,10 | +%0,48 | TWD 21,05 | TWD 21,65 | TWD 20,95 | 280,30K |
| 2026-07-17 | TWD 21,00 | -%2,55 | TWD 21,55 | TWD 21,80 | TWD 21,00 | 288,86K |
| 2026-07-16 | TWD 21,55 | -%1,15 | TWD 21,90 | TWD 21,90 | TWD 21,55 | 127,03K |
| 2026-07-15 | TWD 21,80 | +%2,11 | TWD 21,45 | TWD 21,80 | TWD 21,40 | 154,08K |
| 2026-07-14 | TWD 21,35 | -%0,70 | TWD 22,00 | TWD 22,05 | TWD 21,20 | 299,15K |
| 2026-07-13 | TWD 21,50 | -%1,15 | TWD 22,05 | TWD 22,30 | TWD 21,45 | 199,00K |
| 2026-07-10 | TWD 21,75 | %0,00 | TWD 21,75 | TWD 21,75 | TWD 21,75 | 0 |
| 2026-07-09 | TWD 21,75 | -%0,68 | TWD 22,15 | TWD 22,20 | TWD 21,75 | 140,10K |
| 2026-07-08 | TWD 21,90 | +%0,92 | TWD 21,90 | TWD 22,10 | TWD 21,80 | 220,46K |
| 2026-07-07 | TWD 21,70 | -%2,03 | TWD 22,15 | TWD 22,15 | TWD 21,60 | 258,20K |
| 2026-07-06 | TWD 22,15 | -%0,89 | TWD 22,65 | TWD 22,75 | TWD 22,15 | 497,12K |
| 2026-07-03 | TWD 22,35 | +%2,52 | TWD 21,90 | TWD 22,70 | TWD 21,90 | 654,00K |
| 2026-07-02 | TWD 21,80 | +%0,69 | TWD 21,80 | TWD 21,85 | TWD 21,55 | 182,00K |
| 2026-07-01 | TWD 21,65 | -%0,46 | TWD 21,95 | TWD 21,95 | TWD 21,65 | 154,00K |
| 2026-06-30 | TWD 21,75 | +%0,69 | TWD 21,75 | TWD 21,95 | TWD 21,60 | 264,31K |
| 2026-06-29 | TWD 21,60 | +%2,37 | TWD 21,10 | TWD 21,90 | TWD 21,10 | 166,03K |
| 2026-06-26 | TWD 21,10 | -%2,09 | TWD 21,80 | TWD 21,80 | TWD 21,10 | 381,10K |
| 2026-06-25 | TWD 21,55 | -%1,37 | TWD 21,80 | TWD 21,95 | TWD 21,50 | 210,18K |
| 2026-06-24 | TWD 21,85 | +%0,46 | TWD 21,85 | TWD 22,05 | TWD 21,75 | 187,01K |
| 2026-06-23 | TWD 21,75 | %0,00 | TWD 21,80 | TWD 21,90 | TWD 21,70 | 233,00K |
| 2026-06-22 | TWD 21,75 | -%0,68 | TWD 21,90 | TWD 22,10 | TWD 21,75 | 255,76K |
| 2026-06-18 | TWD 21,90 | +%0,23 | TWD 21,85 | TWD 22,10 | TWD 21,85 | 182,10K |
| 2026-06-17 | TWD 21,85 | +%0,23 | TWD 21,80 | TWD 22,10 | TWD 21,75 | 200,79K |
| 2026-06-16 | TWD 21,80 | -%1,80 | TWD 22,25 | TWD 22,30 | TWD 21,75 | 241,13K |
| 2026-06-15 | TWD 22,20 | +%0,23 | TWD 22,80 | TWD 22,80 | TWD 22,20 | 352,56K |
| 2026-06-12 | TWD 22,15 | +%0,91 | TWD 22,15 | TWD 22,40 | TWD 21,85 | 282,00K |
| 2026-06-11 | TWD 21,95 | %0,00 | TWD 21,95 | TWD 22,00 | TWD 21,40 | 244,02K |
| 2026-06-10 | TWD 21,95 | %0,00 | TWD 21,95 | TWD 22,25 | TWD 21,90 | 309,34K |
| 2026-06-09 | TWD 21,95 | -%0,23 | TWD 21,95 | TWD 22,20 | TWD 21,75 | 266,21K |
| 2026-06-08 | TWD 22,00 | -%1,79 | TWD 21,40 | TWD 22,00 | TWD 21,35 | 346,00K |
| 2026-06-05 | TWD 22,40 | +%0,45 | TWD 22,45 | TWD 22,80 | TWD 22,35 | 451,58K |
| 2026-06-04 | TWD 22,30 | -%1,76 | TWD 22,80 | TWD 22,80 | TWD 22,20 | 311,01K |
| 2026-06-03 | TWD 22,70 | +%0,89 | TWD 22,45 | TWD 23,00 | TWD 22,20 | 549,50K |
| 2026-06-02 | TWD 22,50 | -%1,32 | TWD 22,80 | TWD 22,80 | TWD 22,15 | 529,00K |
| 2026-06-01 | TWD 22,80 | +%5,80 | TWD 21,90 | TWD 22,95 | TWD 21,80 | 1,14M |
| 2026-05-29 | TWD 21,55 | +%1,17 | TWD 21,40 | TWD 21,65 | TWD 21,40 | 269,14K |
| 2026-05-28 | TWD 21,30 | -%1,62 | TWD 21,65 | TWD 21,75 | TWD 21,20 | 516,65K |
| 2026-05-27 | TWD 21,65 | -%0,92 | TWD 22,00 | TWD 22,00 | TWD 21,55 | 396,04K |