Chenming Electronic Technology Corporation 3013
TWSE · Tayvan · Üretici İmalatı
TWD 92,70-1,30 (-%1,38)
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 92,70 | -%1,38 | TWD 94,00 | TWD 94,30 | TWD 91,50 | 4,56M |
| 2026-10-01 | TWD 94,00 | +%8,29 | TWD 87,10 | TWD 94,00 | TWD 85,80 | 5,17M |
| 2026-09-30 | TWD 86,80 | +%3,33 | TWD 85,10 | TWD 91,40 | TWD 85,10 | 2,73M |
| 2026-09-29 | TWD 84,00 | -%0,59 | TWD 84,40 | TWD 85,00 | TWD 83,90 | 626,12K |
| 2026-09-24 | TWD 84,50 | +%0,24 | TWD 84,10 | TWD 84,50 | TWD 83,10 | 555,75K |
| 2026-09-23 | TWD 84,30 | +%1,44 | TWD 83,60 | TWD 86,60 | TWD 83,60 | 1,05M |
| 2026-09-22 | TWD 83,10 | %0,00 | TWD 84,10 | TWD 86,70 | TWD 83,10 | 733,06K |
| 2026-09-21 | TWD 83,10 | +%0,36 | TWD 82,70 | TWD 83,80 | TWD 82,10 | 625,60K |
| 2026-09-18 | TWD 82,80 | +%0,36 | TWD 83,80 | TWD 83,80 | TWD 81,90 | 1,00M |
| 2026-09-17 | TWD 82,50 | -%0,36 | TWD 83,00 | TWD 84,00 | TWD 82,50 | 417,61K |
| 2026-09-16 | TWD 82,80 | +%1,60 | TWD 82,00 | TWD 84,00 | TWD 81,80 | 365,64K |
| 2026-09-15 | TWD 81,50 | -%1,57 | TWD 81,50 | TWD 83,20 | TWD 81,50 | 610,06K |
| 2026-09-14 | TWD 82,80 | -%2,24 | TWD 84,40 | TWD 85,10 | TWD 82,80 | 709,51K |
| 2026-09-11 | TWD 84,70 | -%3,09 | TWD 85,80 | TWD 89,30 | TWD 84,70 | 1,72M |
| 2026-09-10 | TWD 87,40 | +%0,46 | TWD 87,50 | TWD 88,70 | TWD 85,20 | 1,10M |
| 2026-09-09 | TWD 87,00 | +%3,82 | TWD 84,00 | TWD 87,70 | TWD 84,00 | 923,50K |
| 2026-09-08 | TWD 83,80 | -%2,90 | TWD 86,50 | TWD 86,90 | TWD 83,80 | 899,32K |
| 2026-09-07 | TWD 86,30 | -%1,93 | TWD 89,50 | TWD 89,50 | TWD 86,30 | 877,13K |
| 2026-09-04 | TWD 88,00 | +%2,33 | TWD 87,60 | TWD 88,40 | TWD 86,00 | 770,28K |
| 2026-09-03 | TWD 86,00 | -%3,91 | TWD 89,50 | TWD 90,50 | TWD 85,60 | 1,40M |
| 2026-09-02 | TWD 89,50 | +%0,74 | TWD 88,80 | TWD 91,90 | TWD 88,10 | 2,55M |
| 2026-09-01 | TWD 88,85 | +%5,48 | TWD 84,62 | TWD 90,29 | TWD 84,62 | 3,05M |
| 2026-08-31 | TWD 84,23 | -%2,12 | TWD 84,62 | TWD 85,77 | TWD 83,27 | 4,56M |
| 2026-08-28 | TWD 86,06 | +%1,82 | TWD 87,02 | TWD 90,00 | TWD 85,77 | 2,02M |
| 2026-08-27 | TWD 84,52 | +%0,80 | TWD 84,81 | TWD 86,44 | TWD 83,75 | 1,07M |
| 2026-08-26 | TWD 83,85 | +%2,47 | TWD 81,83 | TWD 84,13 | TWD 81,83 | 808,48K |
| 2026-08-25 | TWD 81,83 | +%0,24 | TWD 81,63 | TWD 82,21 | TWD 79,13 | 526,95K |
| 2026-08-24 | TWD 81,63 | +%2,41 | TWD 80,58 | TWD 82,21 | TWD 79,81 | 707,63K |
| 2026-08-21 | TWD 79,71 | +%0,85 | TWD 79,04 | TWD 79,90 | TWD 78,08 | 558,65K |
| 2026-08-20 | TWD 79,04 | -%1,32 | TWD 80,48 | TWD 81,06 | TWD 78,75 | 626,67K |
| 2026-08-19 | TWD 80,10 | +%0,24 | TWD 78,56 | TWD 80,67 | TWD 77,98 | 796,97K |
| 2026-08-18 | TWD 79,90 | -%2,58 | TWD 81,83 | TWD 82,21 | TWD 79,62 | 941,07K |
| 2026-08-17 | TWD 82,02 | %0,00 | TWD 82,02 | TWD 82,98 | TWD 81,35 | 526,30K |
| 2026-08-14 | TWD 82,02 | -%1,95 | TWD 84,23 | TWD 84,23 | TWD 81,73 | 1,06M |
| 2026-08-13 | TWD 83,65 | +%0,35 | TWD 83,85 | TWD 85,38 | TWD 83,37 | 1,28M |
| 2026-08-12 | TWD 83,37 | +%0,81 | TWD 83,17 | TWD 86,54 | TWD 83,17 | 1,12M |
| 2026-08-11 | TWD 82,69 | -%1,38 | TWD 82,21 | TWD 83,65 | TWD 81,83 | 887,24K |
| 2026-08-10 | TWD 83,85 | +%2,47 | TWD 82,21 | TWD 84,04 | TWD 81,73 | 1,03M |
| 2026-08-07 | TWD 81,83 | -%2,18 | TWD 83,65 | TWD 84,90 | TWD 81,15 | 1,08M |
| 2026-08-06 | TWD 83,65 | +%2,84 | TWD 80,38 | TWD 83,65 | TWD 79,81 | 984,19K |
| 2026-08-05 | TWD 81,35 | +%2,55 | TWD 80,67 | TWD 81,92 | TWD 80,10 | 1,18M |
| 2026-08-04 | TWD 79,33 | +%3,13 | TWD 75,38 | TWD 80,00 | TWD 75,29 | 902,78K |
| 2026-08-03 | TWD 76,92 | +%4,03 | TWD 73,94 | TWD 77,88 | TWD 73,08 | 1,05M |
| 2026-07-31 | TWD 73,94 | +%6,95 | TWD 73,08 | TWD 75,96 | TWD 72,40 | 1,89M |
| 2026-07-30 | TWD 69,13 | -%4,77 | TWD 68,46 | TWD 72,88 | TWD 67,79 | 2,13M |
| 2026-07-29 | TWD 72,60 | -%4,91 | TWD 76,54 | TWD 77,12 | TWD 69,23 | 3,30M |
| 2026-07-28 | TWD 76,35 | -%6,48 | TWD 78,85 | TWD 78,85 | TWD 76,06 | 1,84M |
| 2026-07-27 | TWD 81,63 | -%0,12 | TWD 82,21 | TWD 82,21 | TWD 79,81 | 1,21M |
| 2026-07-24 | TWD 81,73 | -%4,17 | TWD 84,13 | TWD 85,10 | TWD 80,96 | 1,64M |
| 2026-07-23 | TWD 85,29 | -%1,11 | TWD 87,02 | TWD 87,12 | TWD 84,62 | 864,95K |
| 2026-07-22 | TWD 86,25 | +%2,87 | TWD 85,19 | TWD 87,50 | TWD 84,62 | 1,36M |
| 2026-07-21 | TWD 83,85 | +%2,23 | TWD 82,02 | TWD 84,04 | TWD 82,02 | 1,17M |
| 2026-07-20 | TWD 82,02 | -%3,94 | TWD 85,10 | TWD 86,44 | TWD 76,92 | 2,85M |
| 2026-07-17 | TWD 85,38 | -%7,98 | TWD 89,52 | TWD 90,29 | TWD 85,00 | 2,52M |
| 2026-07-16 | TWD 92,79 | -%1,53 | TWD 94,71 | TWD 94,71 | TWD 91,35 | 711,00K |
| 2026-07-15 | TWD 94,23 | +%1,77 | TWD 92,79 | TWD 94,71 | TWD 92,12 | 837,77K |
| 2026-07-14 | TWD 92,60 | -%3,22 | TWD 95,19 | TWD 95,67 | TWD 87,02 | 2,59M |
| 2026-07-13 | TWD 95,67 | -%2,45 | TWD 98,56 | TWD 100,00 | TWD 94,23 | 2,21M |
| 2026-07-10 | TWD 98,08 | %0,00 | TWD 98,08 | TWD 98,08 | TWD 98,08 | 0 |
| 2026-07-09 | TWD 98,08 | -%3,32 | TWD 100,48 | TWD 100,96 | TWD 97,60 | 1,35M |
| 2026-07-08 | TWD 101,44 | %0,00 | TWD 102,40 | TWD 103,37 | TWD 100,00 | 789,50K |
| 2026-07-07 | TWD 101,44 | -%3,21 | TWD 105,29 | TWD 106,73 | TWD 100,96 | 1,33M |
| 2026-07-06 | TWD 104,81 | -%2,24 | TWD 107,69 | TWD 108,17 | TWD 104,33 | 1,18M |
| 2026-07-03 | TWD 107,21 | +%1,83 | TWD 104,33 | TWD 108,17 | TWD 103,85 | 1,73M |
| 2026-07-02 | TWD 105,29 | +%2,34 | TWD 101,92 | TWD 105,29 | TWD 100,96 | 1,10M |
| 2026-07-01 | TWD 102,88 | -%0,93 | TWD 104,81 | TWD 105,77 | TWD 100,96 | 1,37M |
| 2026-06-30 | TWD 103,85 | +%3,35 | TWD 101,92 | TWD 104,81 | TWD 100,96 | 1,06M |
| 2026-06-29 | TWD 100,48 | +%1,46 | TWD 99,04 | TWD 103,37 | TWD 98,08 | 1,44M |
| 2026-06-26 | TWD 99,04 | -%4,63 | TWD 103,37 | TWD 103,37 | TWD 98,56 | 2,24M |
| 2026-06-25 | TWD 103,85 | -%1,37 | TWD 106,25 | TWD 106,73 | TWD 103,37 | 1,94M |
| 2026-06-24 | TWD 105,29 | %0,00 | TWD 105,29 | TWD 106,73 | TWD 103,37 | 1,71M |
| 2026-06-23 | TWD 105,29 | -%3,52 | TWD 110,10 | TWD 110,10 | TWD 105,29 | 2,11M |
| 2026-06-22 | TWD 109,13 | +%0,44 | TWD 109,62 | TWD 110,10 | TWD 108,65 | 2,01M |
| 2026-06-18 | TWD 108,65 | %0,00 | TWD 109,13 | TWD 110,58 | TWD 108,65 | 2,36M |
| 2026-06-17 | TWD 108,65 | +%2,26 | TWD 106,25 | TWD 108,65 | TWD 105,29 | 1,57M |
| 2026-06-16 | TWD 106,25 | -%1,34 | TWD 108,65 | TWD 109,13 | TWD 106,25 | 1,91M |
| 2026-06-15 | TWD 107,69 | +%4,19 | TWD 105,77 | TWD 110,10 | TWD 103,37 | 3,57M |
| 2026-06-12 | TWD 103,37 | +%1,42 | TWD 105,77 | TWD 106,25 | TWD 102,88 | 1,55M |
| 2026-06-11 | TWD 101,92 | -%2,30 | TWD 103,37 | TWD 104,33 | TWD 98,08 | 3,45M |
| 2026-06-10 | TWD 104,33 | -%5,24 | TWD 108,17 | TWD 110,58 | TWD 104,33 | 4,28M |
| 2026-06-09 | TWD 110,10 | -%4,98 | TWD 111,06 | TWD 112,98 | TWD 109,62 | 6,25M |
| 2026-06-08 | TWD 115,87 | -%1,23 | TWD 105,77 | TWD 116,35 | TWD 105,77 | 5,25M |
| 2026-06-05 | TWD 117,31 | -%5,79 | TWD 123,08 | TWD 123,56 | TWD 115,38 | 6,26M |
| 2026-06-04 | TWD 124,52 | -%3,00 | TWD 125,96 | TWD 126,92 | TWD 123,08 | 5,70M |
| 2026-06-03 | TWD 128,37 | %0,00 | TWD 129,81 | TWD 130,77 | TWD 125,96 | 11,64M |
| 2026-06-02 | TWD 128,37 | +%8,10 | TWD 124,52 | TWD 130,29 | TWD 124,52 | 28,49M |
| 2026-06-01 | TWD 118,75 | +%1,23 | TWD 118,75 | TWD 122,12 | TWD 117,31 | 8,64M |
| 2026-05-29 | TWD 117,31 | +%3,83 | TWD 114,42 | TWD 119,23 | TWD 113,94 | 5,95M |
| 2026-05-28 | TWD 112,98 | -%1,67 | TWD 115,38 | TWD 116,83 | TWD 111,06 | 5,20M |
| 2026-05-27 | TWD 114,90 | -%3,63 | TWD 119,23 | TWD 120,19 | TWD 114,42 | 8,32M |