Compucase Enterprise Co., Ltd. 3032
TWSE · Tayvan · Elektronik Teknoloji
TWD 79,40+0,10 (+%0,13)
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 79,30 | +%1,28 | TWD 78,90 | TWD 79,90 | TWD 78,40 | 307,15K |
| 2026-09-30 | TWD 78,30 | +%0,51 | TWD 77,90 | TWD 78,80 | TWD 77,90 | 163,00K |
| 2026-09-29 | TWD 77,90 | -%1,39 | TWD 78,30 | TWD 78,60 | TWD 77,50 | 289,43K |
| 2026-09-24 | TWD 79,00 | -%3,66 | TWD 81,80 | TWD 81,80 | TWD 78,40 | 707,03K |
| 2026-09-23 | TWD 82,00 | +%5,26 | TWD 78,10 | TWD 83,60 | TWD 78,10 | 1,72M |
| 2026-09-22 | TWD 77,90 | -%0,38 | TWD 79,60 | TWD 81,50 | TWD 77,50 | 666,00K |
| 2026-09-21 | TWD 78,20 | +%4,13 | TWD 75,30 | TWD 78,80 | TWD 75,20 | 645,18K |
| 2026-09-18 | TWD 75,10 | -%1,31 | TWD 76,10 | TWD 76,50 | TWD 75,00 | 488,10K |
| 2026-09-17 | TWD 76,10 | +%6,28 | TWD 72,00 | TWD 77,00 | TWD 72,00 | 471,10K |
| 2026-09-16 | TWD 71,60 | +%1,56 | TWD 70,50 | TWD 71,80 | TWD 70,30 | 171,12K |
| 2026-09-15 | TWD 70,50 | -%0,42 | TWD 71,00 | TWD 71,70 | TWD 69,90 | 302,57K |
| 2026-09-14 | TWD 70,80 | -%3,01 | TWD 72,00 | TWD 72,00 | TWD 70,00 | 385,62K |
| 2026-09-11 | TWD 73,00 | -%5,93 | TWD 77,00 | TWD 77,00 | TWD 73,00 | 1,04M |
| 2026-09-10 | TWD 77,60 | -%1,02 | TWD 78,50 | TWD 78,50 | TWD 77,60 | 215,60K |
| 2026-09-09 | TWD 78,40 | -%0,25 | TWD 79,00 | TWD 79,00 | TWD 78,00 | 227,03K |
| 2026-09-08 | TWD 78,60 | %0,00 | TWD 79,20 | TWD 79,20 | TWD 78,30 | 196,06K |
| 2026-09-07 | TWD 78,60 | -%0,25 | TWD 79,70 | TWD 79,70 | TWD 78,30 | 263,00K |
| 2026-09-04 | TWD 78,80 | %0,00 | TWD 79,80 | TWD 79,80 | TWD 78,50 | 265,03K |
| 2026-09-03 | TWD 78,80 | -%2,11 | TWD 80,60 | TWD 81,10 | TWD 78,60 | 350,38K |
| 2026-09-02 | TWD 80,50 | -%1,35 | TWD 80,90 | TWD 81,60 | TWD 80,20 | 205,00K |
| 2026-09-01 | TWD 81,60 | +%0,49 | TWD 82,50 | TWD 83,80 | TWD 81,40 | 738,31K |
| 2026-08-31 | TWD 81,20 | +%1,75 | TWD 79,80 | TWD 81,30 | TWD 78,60 | 396,25K |
| 2026-08-28 | TWD 79,80 | +%0,13 | TWD 79,90 | TWD 80,40 | TWD 79,60 | 227,12K |
| 2026-08-27 | TWD 79,70 | %0,00 | TWD 79,70 | TWD 80,50 | TWD 79,30 | 220,12K |
| 2026-08-26 | TWD 79,70 | +%0,13 | TWD 79,20 | TWD 80,50 | TWD 78,90 | 210,00K |
| 2026-08-25 | TWD 79,60 | +%0,13 | TWD 78,50 | TWD 80,90 | TWD 78,00 | 262,15K |
| 2026-08-24 | TWD 79,50 | -%0,63 | TWD 79,70 | TWD 80,50 | TWD 79,50 | 124,08K |
| 2026-08-21 | TWD 80,00 | +%2,56 | TWD 78,30 | TWD 80,10 | TWD 77,40 | 291,08K |
| 2026-08-20 | TWD 78,00 | +%0,13 | TWD 78,20 | TWD 78,80 | TWD 77,20 | 296,12K |
| 2026-08-19 | TWD 77,90 | -%2,14 | TWD 78,50 | TWD 79,30 | TWD 77,60 | 423,10K |
| 2026-08-18 | TWD 79,60 | -%3,40 | TWD 82,30 | TWD 82,30 | TWD 79,40 | 521,30K |
| 2026-08-17 | TWD 82,40 | +%1,85 | TWD 83,70 | TWD 87,60 | TWD 81,50 | 1,41M |
| 2026-08-14 | TWD 80,90 | %0,00 | TWD 80,90 | TWD 81,90 | TWD 79,60 | 471,08K |
| 2026-08-13 | TWD 80,90 | -%0,74 | TWD 81,50 | TWD 82,80 | TWD 78,80 | 758,43K |
| 2026-08-12 | TWD 81,50 | +%3,69 | TWD 79,90 | TWD 83,20 | TWD 79,50 | 596,18K |
| 2026-08-11 | TWD 78,60 | -%3,32 | TWD 80,00 | TWD 80,50 | TWD 78,10 | 473,05K |
| 2026-08-10 | TWD 81,30 | -%1,09 | TWD 83,00 | TWD 83,00 | TWD 81,10 | 452,15K |
| 2026-08-07 | TWD 82,20 | -%2,61 | TWD 84,40 | TWD 84,70 | TWD 81,70 | 538,20K |
| 2026-08-06 | TWD 84,40 | -%3,10 | TWD 86,80 | TWD 88,10 | TWD 84,00 | 1,69M |
| 2026-08-05 | TWD 87,10 | +%9,97 | TWD 83,80 | TWD 87,10 | TWD 83,80 | 2,44M |
| 2026-08-04 | TWD 79,20 | +%0,25 | TWD 78,90 | TWD 80,40 | TWD 78,90 | 288,00K |
| 2026-08-03 | TWD 79,00 | +%1,02 | TWD 78,20 | TWD 80,60 | TWD 77,90 | 332,50K |
| 2026-07-31 | TWD 78,20 | +%8,76 | TWD 74,00 | TWD 78,70 | TWD 74,00 | 559,00K |
| 2026-07-30 | TWD 71,90 | -%2,71 | TWD 73,90 | TWD 75,00 | TWD 71,90 | 676,00K |
| 2026-07-29 | TWD 73,90 | -%6,10 | TWD 78,70 | TWD 79,20 | TWD 72,20 | 992,05K |
| 2026-07-28 | TWD 78,70 | -%3,91 | TWD 81,00 | TWD 81,30 | TWD 78,10 | 569,61K |
| 2026-07-27 | TWD 81,90 | +%5,68 | TWD 78,60 | TWD 84,70 | TWD 77,50 | 1,37M |
| 2026-07-24 | TWD 77,50 | -%1,90 | TWD 79,00 | TWD 79,00 | TWD 77,10 | 241,05K |
| 2026-07-23 | TWD 79,00 | +%0,25 | TWD 79,30 | TWD 80,20 | TWD 77,80 | 217,00K |
| 2026-07-22 | TWD 78,80 | +%0,25 | TWD 79,70 | TWD 80,90 | TWD 78,80 | 272,00K |
| 2026-07-21 | TWD 78,60 | +%3,15 | TWD 76,70 | TWD 78,80 | TWD 76,70 | 176,03K |
| 2026-07-20 | TWD 76,20 | +%0,13 | TWD 76,90 | TWD 77,60 | TWD 74,00 | 414,00K |
| 2026-07-17 | TWD 76,10 | -%4,40 | TWD 79,00 | TWD 79,30 | TWD 75,80 | 746,10K |
| 2026-07-16 | TWD 79,60 | -%3,86 | TWD 82,30 | TWD 84,00 | TWD 79,60 | 661,31K |
| 2026-07-15 | TWD 82,80 | +%2,99 | TWD 81,00 | TWD 83,10 | TWD 80,40 | 738,22K |
| 2026-07-14 | TWD 80,40 | +%0,63 | TWD 79,30 | TWD 82,00 | TWD 76,90 | 847,06K |
| 2026-07-13 | TWD 79,90 | -%1,84 | TWD 81,40 | TWD 82,00 | TWD 79,00 | 561,03K |
| 2026-07-10 | TWD 81,40 | %0,00 | TWD 81,40 | TWD 81,40 | TWD 81,40 | 0 |
| 2026-07-09 | TWD 81,40 | +%7,39 | TWD 76,10 | TWD 82,00 | TWD 75,40 | 977,22K |
| 2026-07-08 | TWD 75,80 | -%0,92 | TWD 76,80 | TWD 77,50 | TWD 75,00 | 362,30K |
| 2026-07-07 | TWD 76,50 | -%3,65 | TWD 80,10 | TWD 80,20 | TWD 76,00 | 423,09K |
| 2026-07-06 | TWD 79,40 | +%0,51 | TWD 80,80 | TWD 82,00 | TWD 79,30 | 380,15K |
| 2026-07-03 | TWD 79,00 | +%0,38 | TWD 78,70 | TWD 80,00 | TWD 78,30 | 233,26K |
| 2026-07-02 | TWD 78,70 | -%1,01 | TWD 80,00 | TWD 80,00 | TWD 78,60 | 401,05K |
| 2026-07-01 | TWD 79,50 | +%1,40 | TWD 80,00 | TWD 83,80 | TWD 79,30 | 852,05K |
| 2026-06-30 | TWD 78,40 | +%1,55 | TWD 77,70 | TWD 79,30 | TWD 77,50 | 372,10K |
| 2026-06-29 | TWD 77,20 | +%2,52 | TWD 75,60 | TWD 78,20 | TWD 75,20 | 523,00K |
| 2026-06-26 | TWD 75,30 | -%5,99 | TWD 80,00 | TWD 80,00 | TWD 74,80 | 1,48M |
| 2026-06-25 | TWD 80,10 | -%1,96 | TWD 82,00 | TWD 82,00 | TWD 80,10 | 480,41K |
| 2026-06-24 | TWD 81,70 | %0,00 | TWD 81,00 | TWD 82,40 | TWD 80,00 | 787,15K |
| 2026-06-23 | TWD 81,70 | -%3,88 | TWD 84,40 | TWD 84,90 | TWD 81,00 | 991,17K |
| 2026-06-22 | TWD 85,00 | -%1,05 | TWD 86,70 | TWD 86,70 | TWD 85,00 | 820,05K |
| 2026-06-18 | TWD 85,90 | +%1,54 | TWD 85,60 | TWD 86,30 | TWD 84,60 | 582,24K |
| 2026-06-17 | TWD 84,60 | +%0,71 | TWD 84,00 | TWD 84,90 | TWD 83,30 | 509,23K |
| 2026-06-16 | TWD 84,00 | -%1,75 | TWD 85,50 | TWD 86,10 | TWD 83,60 | 776,05K |
| 2026-06-15 | TWD 85,50 | +%4,01 | TWD 84,10 | TWD 89,50 | TWD 83,80 | 1,35M |
| 2026-06-12 | TWD 82,20 | +%0,12 | TWD 84,00 | TWD 85,20 | TWD 81,40 | 1,09M |
| 2026-06-11 | TWD 82,10 | -%2,84 | TWD 85,50 | TWD 85,70 | TWD 79,60 | 1,41M |
| 2026-06-10 | TWD 84,50 | -%6,53 | TWD 89,00 | TWD 90,40 | TWD 84,10 | 1,47M |
| 2026-06-09 | TWD 90,40 | +%0,56 | TWD 91,60 | TWD 92,60 | TWD 90,30 | 1,68M |
| 2026-06-08 | TWD 89,90 | +%2,63 | TWD 78,90 | TWD 90,70 | TWD 78,90 | 2,13M |
| 2026-06-05 | TWD 87,60 | -%2,67 | TWD 89,80 | TWD 89,90 | TWD 87,30 | 1,04M |
| 2026-06-04 | TWD 90,00 | -%2,28 | TWD 92,00 | TWD 92,30 | TWD 89,40 | 1,38M |
| 2026-06-03 | TWD 92,10 | +%4,66 | TWD 88,50 | TWD 96,20 | TWD 88,40 | 3,31M |
| 2026-06-02 | TWD 88,00 | -%3,30 | TWD 91,50 | TWD 92,80 | TWD 86,40 | 2,81M |
| 2026-06-01 | TWD 91,00 | +%0,55 | TWD 91,10 | TWD 92,40 | TWD 90,30 | 1,74M |
| 2026-05-29 | TWD 90,50 | +%0,22 | TWD 91,00 | TWD 91,60 | TWD 89,70 | 1,28M |
| 2026-05-28 | TWD 90,30 | -%0,33 | TWD 90,60 | TWD 93,60 | TWD 88,50 | 2,88M |
| 2026-05-27 | TWD 90,60 | +%0,67 | TWD 91,50 | TWD 92,50 | TWD 89,30 | 2,74M |
| 2026-05-26 | TWD 90,00 | -%1,10 | TWD 91,00 | TWD 92,40 | TWD 89,50 | 2,45M |