Chang Hwa Commercial Bank, Ltd. 2801
TWSE · Tayvan · Finans
TWD 27,55-0,05 (-%0,18)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 27,60 | +%0,36 | TWD 27,75 | TWD 27,80 | TWD 27,45 | 17,30M |
| 2026-09-29 | TWD 27,50 | -%0,90 | TWD 28,05 | TWD 28,05 | TWD 27,45 | 22,61M |
| 2026-09-24 | TWD 27,75 | -%0,36 | TWD 27,80 | TWD 28,00 | TWD 27,60 | 12,14M |
| 2026-09-23 | TWD 27,85 | -%1,76 | TWD 28,40 | TWD 28,40 | TWD 27,75 | 31,69M |
| 2026-09-22 | TWD 28,35 | -%0,35 | TWD 28,70 | TWD 28,70 | TWD 28,30 | 14,85M |
| 2026-09-21 | TWD 28,45 | -%1,73 | TWD 28,75 | TWD 28,80 | TWD 28,25 | 23,97M |
| 2026-09-18 | TWD 28,95 | -%2,20 | TWD 29,70 | TWD 29,70 | TWD 28,80 | 45,21M |
| 2026-09-17 | TWD 29,60 | +%2,42 | TWD 28,95 | TWD 29,75 | TWD 28,85 | 53,98M |
| 2026-09-16 | TWD 28,90 | +%3,21 | TWD 28,05 | TWD 28,90 | TWD 27,80 | 39,48M |
| 2026-09-15 | TWD 28,00 | -%1,93 | TWD 28,65 | TWD 28,65 | TWD 27,75 | 38,11M |
| 2026-09-14 | TWD 28,55 | +%2,33 | TWD 27,90 | TWD 28,65 | TWD 27,80 | 53,91M |
| 2026-09-11 | TWD 27,90 | +%3,91 | TWD 26,75 | TWD 27,95 | TWD 26,55 | 37,87M |
| 2026-09-10 | TWD 26,85 | %0,00 | TWD 26,65 | TWD 27,10 | TWD 26,50 | 26,75M |
| 2026-09-09 | TWD 26,85 | -%1,47 | TWD 27,25 | TWD 27,55 | TWD 26,85 | 28,80M |
| 2026-09-08 | TWD 27,25 | +%2,83 | TWD 26,50 | TWD 27,30 | TWD 26,30 | 34,54M |
| 2026-09-07 | TWD 26,50 | -%0,38 | TWD 26,80 | TWD 26,80 | TWD 26,20 | 24,06M |
| 2026-09-04 | TWD 26,60 | %0,00 | TWD 26,60 | TWD 26,70 | TWD 26,20 | 25,50M |
| 2026-09-03 | TWD 26,60 | +%3,50 | TWD 25,70 | TWD 26,90 | TWD 25,70 | 46,39M |
| 2026-09-02 | TWD 25,70 | +%1,98 | TWD 24,95 | TWD 25,80 | TWD 24,95 | 28,51M |
| 2026-09-01 | TWD 25,20 | +%0,20 | TWD 24,95 | TWD 25,30 | TWD 24,90 | 25,33M |
| 2026-08-31 | TWD 25,15 | +%1,21 | TWD 24,75 | TWD 25,15 | TWD 24,65 | 27,95M |
| 2026-08-28 | TWD 24,85 | +%0,61 | TWD 25,15 | TWD 25,15 | TWD 24,70 | 18,95M |
| 2026-08-27 | TWD 24,70 | +%3,35 | TWD 24,00 | TWD 25,15 | TWD 23,95 | 29,92M |
| 2026-08-26 | TWD 23,90 | +%0,63 | TWD 23,80 | TWD 24,00 | TWD 23,75 | 10,47M |
| 2026-08-25 | TWD 23,75 | -%1,04 | TWD 24,00 | TWD 24,15 | TWD 23,75 | 13,09M |
| 2026-08-24 | TWD 24,00 | -%0,41 | TWD 24,10 | TWD 24,20 | TWD 23,85 | 8,78M |
| 2026-08-21 | TWD 24,10 | +%1,05 | TWD 23,85 | TWD 24,15 | TWD 23,70 | 13,29M |
| 2026-08-20 | TWD 23,85 | -%0,21 | TWD 23,90 | TWD 23,90 | TWD 23,65 | 7,40M |
| 2026-08-19 | TWD 23,90 | %0,00 | TWD 23,80 | TWD 23,90 | TWD 23,65 | 10,51M |
| 2026-08-18 | TWD 23,90 | +%0,63 | TWD 23,65 | TWD 24,00 | TWD 23,65 | 14,84M |
| 2026-08-17 | TWD 23,75 | +%0,85 | TWD 23,50 | TWD 23,75 | TWD 23,45 | 10,29M |
| 2026-08-14 | TWD 23,55 | %0,00 | TWD 23,45 | TWD 23,70 | TWD 23,35 | 12,74M |
| 2026-08-13 | TWD 23,55 | -%0,63 | TWD 23,75 | TWD 23,80 | TWD 23,30 | 17,65M |
| 2026-08-12 | TWD 23,70 | +%2,60 | TWD 23,10 | TWD 23,70 | TWD 23,10 | 24,66M |
| 2026-08-11 | TWD 23,10 | -%0,43 | TWD 23,20 | TWD 23,20 | TWD 23,05 | 16,45M |
| 2026-08-10 | TWD 23,20 | +%0,22 | TWD 23,20 | TWD 23,30 | TWD 23,00 | 15,37M |
| 2026-08-07 | TWD 23,15 | %0,00 | TWD 23,20 | TWD 23,30 | TWD 23,00 | 18,07M |
| 2026-08-06 | TWD 23,15 | -%2,11 | TWD 23,50 | TWD 23,75 | TWD 23,15 | 36,33M |
| 2026-08-05 | TWD 23,65 | -%3,80 | TWD 24,00 | TWD 24,10 | TWD 23,55 | 66,48M |
| 2026-08-04 | TWD 24,59 | -%0,79 | TWD 24,68 | TWD 25,02 | TWD 24,54 | 70,32M |
| 2026-08-03 | TWD 24,78 | +%0,79 | TWD 24,63 | TWD 25,12 | TWD 24,59 | 51,33M |
| 2026-07-31 | TWD 24,59 | +%1,61 | TWD 24,29 | TWD 25,07 | TWD 24,24 | 73,96M |
| 2026-07-30 | TWD 24,20 | +%1,43 | TWD 23,95 | TWD 24,20 | TWD 23,61 | 40,40M |
| 2026-07-29 | TWD 23,85 | -%0,41 | TWD 24,10 | TWD 24,20 | TWD 23,41 | 42,34M |
| 2026-07-28 | TWD 23,95 | -%0,61 | TWD 23,90 | TWD 24,15 | TWD 23,76 | 32,16M |
| 2026-07-27 | TWD 24,10 | +%1,44 | TWD 23,95 | TWD 24,24 | TWD 23,76 | 36,73M |
| 2026-07-24 | TWD 23,76 | +%0,41 | TWD 23,46 | TWD 23,85 | TWD 23,41 | 21,57M |
| 2026-07-23 | TWD 23,66 | -%1,62 | TWD 24,15 | TWD 24,15 | TWD 23,51 | 38,76M |
| 2026-07-22 | TWD 24,05 | +%1,44 | TWD 23,61 | TWD 24,05 | TWD 23,61 | 39,39M |
| 2026-07-21 | TWD 23,71 | +%1,89 | TWD 23,27 | TWD 23,71 | TWD 23,27 | 40,36M |
| 2026-07-20 | TWD 23,27 | -%0,21 | TWD 23,56 | TWD 23,61 | TWD 22,98 | 37,51M |
| 2026-07-17 | TWD 23,32 | -%0,21 | TWD 23,17 | TWD 23,46 | TWD 23,17 | 26,68M |
| 2026-07-16 | TWD 23,37 | +%0,84 | TWD 23,22 | TWD 23,46 | TWD 23,12 | 15,44M |
| 2026-07-15 | TWD 23,17 | +%0,64 | TWD 23,02 | TWD 23,32 | TWD 23,02 | 13,21M |
| 2026-07-14 | TWD 23,02 | -%1,05 | TWD 23,41 | TWD 23,41 | TWD 22,78 | 16,82M |
| 2026-07-13 | TWD 23,27 | -%0,83 | TWD 23,46 | TWD 23,61 | TWD 23,27 | 22,71M |
| 2026-07-10 | TWD 23,46 | %0,00 | TWD 23,46 | TWD 23,46 | TWD 23,46 | 0 |
| 2026-07-09 | TWD 23,46 | +%0,63 | TWD 23,41 | TWD 23,66 | TWD 23,32 | 22,01M |
| 2026-07-08 | TWD 23,32 | +%1,70 | TWD 23,07 | TWD 23,37 | TWD 22,93 | 21,78M |
| 2026-07-07 | TWD 22,93 | %0,00 | TWD 22,88 | TWD 23,27 | TWD 22,88 | 16,13M |
| 2026-07-06 | TWD 22,93 | +%0,86 | TWD 22,83 | TWD 23,07 | TWD 22,83 | 12,87M |
| 2026-07-03 | TWD 22,73 | -%0,21 | TWD 22,54 | TWD 23,17 | TWD 22,54 | 13,24M |
| 2026-07-02 | TWD 22,78 | -%2,10 | TWD 23,02 | TWD 23,27 | TWD 22,68 | 33,22M |
| 2026-07-01 | TWD 23,27 | -%0,63 | TWD 23,41 | TWD 23,61 | TWD 22,63 | 143,82M |
| 2026-06-30 | TWD 23,41 | +%1,91 | TWD 23,07 | TWD 23,41 | TWD 22,83 | 72,63M |
| 2026-06-29 | TWD 22,98 | +%0,64 | TWD 22,93 | TWD 23,02 | TWD 22,78 | 22,15M |
| 2026-06-26 | TWD 22,83 | -%0,43 | TWD 22,83 | TWD 22,93 | TWD 22,63 | 21,85M |
| 2026-06-25 | TWD 22,93 | +%2,62 | TWD 22,44 | TWD 23,02 | TWD 22,34 | 30,82M |
| 2026-06-24 | TWD 22,34 | -%1,29 | TWD 22,63 | TWD 22,63 | TWD 22,34 | 18,68M |
| 2026-06-23 | TWD 22,63 | +%1,53 | TWD 22,29 | TWD 22,73 | TWD 22,24 | 28,71M |
| 2026-06-22 | TWD 22,29 | %0,00 | TWD 22,29 | TWD 22,29 | TWD 22,10 | 21,27M |
| 2026-06-18 | TWD 22,29 | -%0,44 | TWD 22,39 | TWD 22,59 | TWD 22,10 | 36,11M |
| 2026-06-17 | TWD 22,39 | +%0,66 | TWD 22,39 | TWD 22,54 | TWD 22,10 | 27,11M |
| 2026-06-16 | TWD 22,24 | +%0,66 | TWD 22,20 | TWD 22,34 | TWD 22,05 | 21,81M |
| 2026-06-15 | TWD 22,10 | +%0,22 | TWD 22,39 | TWD 22,49 | TWD 21,95 | 32,16M |
| 2026-06-12 | TWD 22,05 | +%1,12 | TWD 21,95 | TWD 22,39 | TWD 21,90 | 40,74M |
| 2026-06-11 | TWD 21,80 | %0,00 | TWD 21,76 | TWD 21,85 | TWD 21,41 | 43,75M |
| 2026-06-10 | TWD 21,80 | +%0,22 | TWD 21,51 | TWD 21,95 | TWD 21,46 | 63,58M |
| 2026-06-09 | TWD 21,76 | +%6,19 | TWD 20,54 | TWD 21,85 | TWD 20,54 | 94,55M |
| 2026-06-08 | TWD 20,49 | -%2,10 | TWD 20,49 | TWD 20,68 | TWD 20,29 | 32,15M |
| 2026-06-05 | TWD 20,93 | +%0,23 | TWD 20,83 | TWD 20,98 | TWD 20,54 | 34,43M |
| 2026-06-04 | TWD 20,88 | +%1,42 | TWD 20,49 | TWD 21,07 | TWD 20,44 | 54,52M |
| 2026-06-03 | TWD 20,59 | +%2,43 | TWD 20,20 | TWD 20,68 | TWD 20,10 | 50,16M |
| 2026-06-02 | TWD 20,10 | +%0,73 | TWD 19,90 | TWD 20,15 | TWD 19,80 | 37,78M |
| 2026-06-01 | TWD 19,95 | +%0,99 | TWD 19,80 | TWD 20,05 | TWD 19,66 | 27,55M |
| 2026-05-29 | TWD 19,76 | +%1,00 | TWD 19,71 | TWD 19,90 | TWD 19,56 | 54,17M |
| 2026-05-28 | TWD 19,56 | -%0,50 | TWD 19,66 | TWD 19,80 | TWD 19,56 | 28,92M |
| 2026-05-27 | TWD 19,66 | %0,00 | TWD 19,80 | TWD 19,80 | TWD 19,66 | 25,87M |
| 2026-05-26 | TWD 19,66 | -%0,25 | TWD 19,76 | TWD 19,80 | TWD 19,66 | 20,27M |
| 2026-05-25 | TWD 19,71 | -%0,49 | TWD 19,85 | TWD 19,85 | TWD 19,66 | 29,61M |