CTBC Financial Holding Company Ltd. 2891
TWSE · Tayvan · Finans
TWD 67,90-0,50 (-%0,73)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 67,90 | -%0,73 | TWD 68,10 | TWD 68,40 | TWD 67,10 | 28,32M |
| 2026-09-30 | TWD 68,40 | -%0,44 | TWD 69,60 | TWD 69,60 | TWD 68,40 | 26,24M |
| 2026-09-29 | TWD 68,70 | +%0,29 | TWD 67,30 | TWD 69,70 | TWD 67,30 | 27,39M |
| 2026-09-24 | TWD 68,50 | -%0,58 | TWD 68,10 | TWD 69,10 | TWD 68,10 | 17,43M |
| 2026-09-23 | TWD 68,90 | -%1,01 | TWD 70,00 | TWD 70,00 | TWD 68,90 | 20,40M |
| 2026-09-22 | TWD 69,60 | -%1,14 | TWD 71,00 | TWD 71,00 | TWD 69,50 | 16,57M |
| 2026-09-21 | TWD 70,40 | +%1,29 | TWD 69,50 | TWD 71,00 | TWD 69,00 | 20,99M |
| 2026-09-18 | TWD 69,50 | -%2,39 | TWD 72,00 | TWD 72,00 | TWD 68,90 | 74,48M |
| 2026-09-17 | TWD 71,20 | +%0,56 | TWD 70,80 | TWD 71,70 | TWD 70,10 | 35,39M |
| 2026-09-16 | TWD 70,80 | +%1,58 | TWD 70,10 | TWD 71,00 | TWD 69,50 | 50,02M |
| 2026-09-15 | TWD 69,70 | +%2,35 | TWD 69,50 | TWD 69,90 | TWD 68,20 | 58,92M |
| 2026-09-14 | TWD 68,10 | +%1,49 | TWD 67,10 | TWD 68,10 | TWD 66,50 | 27,85M |
| 2026-09-11 | TWD 67,10 | -%0,30 | TWD 66,50 | TWD 67,40 | TWD 66,30 | 22,57M |
| 2026-09-10 | TWD 67,30 | +%1,05 | TWD 66,00 | TWD 67,30 | TWD 66,00 | 19,25M |
| 2026-09-09 | TWD 66,60 | -%2,35 | TWD 67,40 | TWD 67,40 | TWD 66,20 | 28,80M |
| 2026-09-08 | TWD 68,20 | +%1,19 | TWD 67,50 | TWD 68,30 | TWD 67,20 | 27,60M |
| 2026-09-07 | TWD 67,40 | -%1,46 | TWD 68,40 | TWD 69,50 | TWD 67,10 | 29,10M |
| 2026-09-04 | TWD 68,40 | +%1,33 | TWD 67,30 | TWD 68,40 | TWD 66,70 | 28,96M |
| 2026-09-03 | TWD 67,50 | +%1,35 | TWD 66,60 | TWD 68,00 | TWD 66,30 | 36,95M |
| 2026-09-02 | TWD 66,60 | +%0,15 | TWD 65,80 | TWD 66,70 | TWD 65,40 | 33,20M |
| 2026-09-01 | TWD 66,50 | +%2,78 | TWD 65,50 | TWD 66,50 | TWD 65,10 | 39,49M |
| 2026-08-31 | TWD 64,70 | +%0,47 | TWD 63,50 | TWD 65,00 | TWD 63,50 | 39,45M |
| 2026-08-28 | TWD 64,40 | +%0,94 | TWD 63,80 | TWD 64,60 | TWD 63,70 | 19,56M |
| 2026-08-27 | TWD 63,80 | -%1,24 | TWD 64,60 | TWD 65,10 | TWD 63,80 | 25,08M |
| 2026-08-26 | TWD 64,60 | +%0,16 | TWD 64,00 | TWD 65,30 | TWD 63,90 | 28,28M |
| 2026-08-25 | TWD 64,50 | +%1,42 | TWD 63,10 | TWD 64,70 | TWD 63,10 | 20,30M |
| 2026-08-24 | TWD 63,60 | -%2,15 | TWD 64,90 | TWD 65,60 | TWD 63,60 | 17,30M |
| 2026-08-21 | TWD 65,00 | +%2,52 | TWD 63,70 | TWD 65,50 | TWD 63,00 | 51,16M |
| 2026-08-20 | TWD 63,40 | -%2,31 | TWD 65,00 | TWD 65,20 | TWD 62,10 | 59,04M |
| 2026-08-19 | TWD 64,90 | -%2,41 | TWD 66,40 | TWD 66,40 | TWD 64,70 | 33,85M |
| 2026-08-18 | TWD 66,50 | +%1,37 | TWD 66,20 | TWD 66,50 | TWD 65,90 | 26,38M |
| 2026-08-17 | TWD 65,60 | -%0,30 | TWD 66,30 | TWD 66,30 | TWD 65,20 | 26,29M |
| 2026-08-14 | TWD 65,80 | -%1,05 | TWD 66,90 | TWD 67,20 | TWD 65,20 | 25,04M |
| 2026-08-13 | TWD 66,50 | -%0,15 | TWD 66,30 | TWD 66,50 | TWD 65,20 | 27,43M |
| 2026-08-12 | TWD 66,60 | -%0,30 | TWD 66,30 | TWD 67,00 | TWD 65,50 | 37,53M |
| 2026-08-11 | TWD 66,80 | +%0,45 | TWD 67,00 | TWD 67,30 | TWD 66,30 | 28,53M |
| 2026-08-10 | TWD 66,50 | +%1,37 | TWD 65,80 | TWD 66,50 | TWD 64,90 | 21,94M |
| 2026-08-07 | TWD 65,60 | +%1,55 | TWD 65,70 | TWD 65,70 | TWD 64,70 | 16,12M |
| 2026-08-06 | TWD 64,60 | -%2,12 | TWD 65,10 | TWD 66,40 | TWD 64,60 | 27,22M |
| 2026-08-05 | TWD 66,00 | +%1,85 | TWD 65,10 | TWD 66,70 | TWD 65,10 | 32,98M |
| 2026-08-04 | TWD 64,80 | %0,00 | TWD 65,00 | TWD 65,50 | TWD 64,30 | 43,61M |
| 2026-08-03 | TWD 64,80 | -%0,15 | TWD 64,00 | TWD 65,80 | TWD 63,80 | 40,03M |
| 2026-07-31 | TWD 64,90 | +%2,85 | TWD 64,50 | TWD 65,50 | TWD 63,60 | 47,89M |
| 2026-07-30 | TWD 63,10 | +%1,77 | TWD 62,70 | TWD 63,20 | TWD 61,00 | 43,70M |
| 2026-07-29 | TWD 62,00 | -%0,64 | TWD 63,50 | TWD 63,50 | TWD 60,80 | 54,24M |
| 2026-07-28 | TWD 62,40 | -%0,95 | TWD 62,60 | TWD 63,20 | TWD 61,90 | 36,40M |
| 2026-07-27 | TWD 63,00 | -%0,94 | TWD 63,60 | TWD 63,60 | TWD 62,50 | 26,63M |
| 2026-07-24 | TWD 63,60 | +%0,16 | TWD 62,80 | TWD 64,00 | TWD 62,80 | 15,43M |
| 2026-07-23 | TWD 63,50 | -%0,78 | TWD 64,80 | TWD 64,80 | TWD 62,40 | 33,52M |
| 2026-07-22 | TWD 64,00 | +%2,07 | TWD 62,90 | TWD 64,30 | TWD 62,90 | 35,25M |
| 2026-07-21 | TWD 62,70 | +%1,95 | TWD 61,50 | TWD 63,30 | TWD 61,20 | 49,27M |
| 2026-07-20 | TWD 61,50 | -%0,97 | TWD 62,40 | TWD 62,50 | TWD 60,70 | 69,12M |
| 2026-07-17 | TWD 62,10 | -%1,43 | TWD 62,80 | TWD 62,90 | TWD 61,30 | 85,26M |
| 2026-07-16 | TWD 63,00 | -%0,79 | TWD 63,50 | TWD 64,00 | TWD 62,50 | 49,27M |
| 2026-07-15 | TWD 63,50 | -%2,31 | TWD 64,60 | TWD 65,30 | TWD 62,90 | 77,87M |
| 2026-07-14 | TWD 65,00 | -%2,26 | TWD 67,50 | TWD 67,50 | TWD 63,50 | 79,24M |
| 2026-07-13 | TWD 66,50 | -%4,86 | TWD 70,10 | TWD 70,20 | TWD 66,10 | 107,40M |
| 2026-07-10 | TWD 69,90 | %0,00 | TWD 69,90 | TWD 69,90 | TWD 69,90 | 0 |
| 2026-07-09 | TWD 69,90 | -%1,96 | TWD 71,70 | TWD 71,70 | TWD 69,90 | 59,03M |
| 2026-07-08 | TWD 71,30 | +%1,57 | TWD 71,20 | TWD 71,30 | TWD 69,80 | 51,27M |
| 2026-07-07 | TWD 70,20 | -%1,68 | TWD 71,30 | TWD 72,20 | TWD 70,20 | 57,03M |
| 2026-07-06 | TWD 71,40 | +%1,13 | TWD 71,00 | TWD 72,00 | TWD 70,70 | 31,53M |
| 2026-07-03 | TWD 70,60 | +%1,00 | TWD 69,80 | TWD 71,40 | TWD 69,70 | 35,32M |
| 2026-07-02 | TWD 69,90 | -%0,99 | TWD 71,10 | TWD 71,80 | TWD 69,70 | 50,26M |
| 2026-07-01 | TWD 70,60 | -%0,56 | TWD 71,60 | TWD 72,20 | TWD 70,10 | 47,94M |
| 2026-06-30 | TWD 71,00 | +%1,00 | TWD 70,90 | TWD 71,50 | TWD 69,80 | 47,50M |
| 2026-06-29 | TWD 70,30 | %0,00 | TWD 71,30 | TWD 71,80 | TWD 69,70 | 38,65M |
| 2026-06-26 | TWD 70,30 | -%0,42 | TWD 70,50 | TWD 71,00 | TWD 69,90 | 42,22M |
| 2026-06-25 | TWD 70,60 | +%1,00 | TWD 69,90 | TWD 71,20 | TWD 69,80 | 37,89M |
| 2026-06-24 | TWD 69,90 | -%3,45 | TWD 71,50 | TWD 72,00 | TWD 69,90 | 52,95M |
| 2026-06-23 | TWD 72,40 | +%2,70 | TWD 70,30 | TWD 73,60 | TWD 70,30 | 62,04M |
| 2026-06-22 | TWD 70,50 | -%1,95 | TWD 71,90 | TWD 71,90 | TWD 70,10 | 52,10M |
| 2026-06-18 | TWD 71,90 | +%1,27 | TWD 71,30 | TWD 72,70 | TWD 70,90 | 58,55M |
| 2026-06-17 | TWD 71,00 | +%0,28 | TWD 70,70 | TWD 72,70 | TWD 69,90 | 36,42M |
| 2026-06-16 | TWD 70,80 | +%1,00 | TWD 70,40 | TWD 71,70 | TWD 69,60 | 40,74M |
| 2026-06-15 | TWD 70,10 | +%3,70 | TWD 71,70 | TWD 72,60 | TWD 69,00 | 42,66M |
| 2026-06-12 | TWD 67,60 | +%0,15 | TWD 67,80 | TWD 69,20 | TWD 66,90 | 82,27M |
| 2026-06-11 | TWD 67,50 | -%1,03 | TWD 68,50 | TWD 68,50 | TWD 66,50 | 63,51M |
| 2026-06-10 | TWD 68,20 | -%1,45 | TWD 68,30 | TWD 68,70 | TWD 67,10 | 61,70M |
| 2026-06-09 | TWD 69,20 | +%5,81 | TWD 64,80 | TWD 69,50 | TWD 64,80 | 53,42M |
| 2026-06-08 | TWD 65,40 | -%1,80 | TWD 65,20 | TWD 66,90 | TWD 64,50 | 45,81M |
| 2026-06-05 | TWD 66,60 | -%2,06 | TWD 66,30 | TWD 68,00 | TWD 66,00 | 63,48M |
| 2026-06-04 | TWD 68,00 | -%3,55 | TWD 68,00 | TWD 69,20 | TWD 66,00 | 96,29M |
| 2026-06-03 | TWD 70,50 | +%9,98 | TWD 65,40 | TWD 70,50 | TWD 64,30 | 83,46M |
| 2026-06-02 | TWD 64,10 | +%3,22 | TWD 62,00 | TWD 64,40 | TWD 61,80 | 70,09M |
| 2026-06-01 | TWD 62,10 | +%2,64 | TWD 60,50 | TWD 62,60 | TWD 60,50 | 43,64M |
| 2026-05-29 | TWD 60,50 | +%2,02 | TWD 59,40 | TWD 61,40 | TWD 59,40 | 113,33M |
| 2026-05-28 | TWD 59,30 | +%0,17 | TWD 58,60 | TWD 60,80 | TWD 58,60 | 68,79M |
| 2026-05-27 | TWD 59,20 | +%2,78 | TWD 58,50 | TWD 60,20 | TWD 57,60 | 64,86M |
| 2026-05-26 | TWD 57,60 | +%0,52 | TWD 57,30 | TWD 58,70 | TWD 57,30 | 51,62M |