Channel Well Technology Co., Ltd. 3078
TPEX · Tayvan · Elektronik Teknoloji
TWD 45,95+0,20 (+%0,44)
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 45,95 | +%0,44 | TWD 45,60 | TWD 46,20 | TWD 45,35 | 393,31K |
| 2026-10-01 | TWD 45,75 | -%0,87 | TWD 46,30 | TWD 46,30 | TWD 45,50 | 396,02K |
| 2026-09-30 | TWD 46,15 | +%1,10 | TWD 45,85 | TWD 46,20 | TWD 45,80 | 353,92K |
| 2026-09-29 | TWD 45,65 | +%0,44 | TWD 45,45 | TWD 46,10 | TWD 45,45 | 281,00K |
| 2026-09-24 | TWD 45,45 | +%0,55 | TWD 45,10 | TWD 45,50 | TWD 44,95 | 254,49K |
| 2026-09-23 | TWD 45,20 | -%0,99 | TWD 45,50 | TWD 45,50 | TWD 45,00 | 482,11K |
| 2026-09-22 | TWD 45,65 | -%1,19 | TWD 46,20 | TWD 46,20 | TWD 45,35 | 616,64K |
| 2026-09-21 | TWD 46,20 | +%3,82 | TWD 44,55 | TWD 46,20 | TWD 44,55 | 999,03K |
| 2026-09-18 | TWD 44,50 | -%0,22 | TWD 44,55 | TWD 45,00 | TWD 44,50 | 801,10K |
| 2026-09-17 | TWD 44,60 | -%0,78 | TWD 44,60 | TWD 44,80 | TWD 44,20 | 487,00K |
| 2026-09-16 | TWD 44,95 | +%3,33 | TWD 44,10 | TWD 45,20 | TWD 43,50 | 1,08M |
| 2026-09-15 | TWD 43,50 | -%0,68 | TWD 43,50 | TWD 43,90 | TWD 43,50 | 339,00K |
| 2026-09-14 | TWD 43,80 | -%0,34 | TWD 43,90 | TWD 43,90 | TWD 43,45 | 357,00K |
| 2026-09-11 | TWD 43,95 | +%0,92 | TWD 43,35 | TWD 44,35 | TWD 43,00 | 640,30K |
| 2026-09-10 | TWD 43,55 | -%2,24 | TWD 44,35 | TWD 44,35 | TWD 43,35 | 944,00K |
| 2026-09-09 | TWD 44,55 | -%1,44 | TWD 44,80 | TWD 45,25 | TWD 44,55 | 578,05K |
| 2026-09-08 | TWD 45,20 | +%0,56 | TWD 44,65 | TWD 45,30 | TWD 44,35 | 654,75K |
| 2026-09-07 | TWD 44,95 | -%2,49 | TWD 45,90 | TWD 46,00 | TWD 44,50 | 960,10K |
| 2026-09-04 | TWD 46,10 | +%0,22 | TWD 46,50 | TWD 46,50 | TWD 44,30 | 1,13M |
| 2026-09-03 | TWD 46,00 | -%3,77 | TWD 47,85 | TWD 48,00 | TWD 46,00 | 1,37M |
| 2026-09-02 | TWD 47,80 | -%1,34 | TWD 48,50 | TWD 48,50 | TWD 47,75 | 778,20K |
| 2026-09-01 | TWD 48,45 | -%6,65 | TWD 47,95 | TWD 48,60 | TWD 47,90 | 889,20K |
| 2026-08-31 | TWD 51,90 | -%1,33 | TWD 52,80 | TWD 53,00 | TWD 51,90 | 2,60M |
| 2026-08-28 | TWD 52,60 | -%0,38 | TWD 53,00 | TWD 53,20 | TWD 52,50 | 1,02M |
| 2026-08-27 | TWD 52,80 | -%0,19 | TWD 53,40 | TWD 53,40 | TWD 52,80 | 924,39K |
| 2026-08-26 | TWD 52,90 | -%0,19 | TWD 53,10 | TWD 53,40 | TWD 52,70 | 587,05K |
| 2026-08-25 | TWD 53,00 | -%1,12 | TWD 53,50 | TWD 53,50 | TWD 52,60 | 589,00K |
| 2026-08-24 | TWD 53,60 | -%1,65 | TWD 54,70 | TWD 54,70 | TWD 53,50 | 811,40K |
| 2026-08-21 | TWD 54,50 | +%1,87 | TWD 53,90 | TWD 54,50 | TWD 53,50 | 709,53K |
| 2026-08-20 | TWD 53,50 | +%0,75 | TWD 53,70 | TWD 53,90 | TWD 53,20 | 417,03K |
| 2026-08-19 | TWD 53,10 | +%0,19 | TWD 52,50 | TWD 53,70 | TWD 52,50 | 461,61K |
| 2026-08-18 | TWD 53,00 | -%0,38 | TWD 53,70 | TWD 53,70 | TWD 52,90 | 371,18K |
| 2026-08-17 | TWD 53,20 | +%0,19 | TWD 53,20 | TWD 53,80 | TWD 52,80 | 646,03K |
| 2026-08-14 | TWD 53,10 | +%0,38 | TWD 53,00 | TWD 53,30 | TWD 52,60 | 451,53K |
| 2026-08-13 | TWD 52,90 | -%2,40 | TWD 53,60 | TWD 53,60 | TWD 52,60 | 1,16M |
| 2026-08-12 | TWD 54,20 | -%0,37 | TWD 54,60 | TWD 54,80 | TWD 53,90 | 504,00K |
| 2026-08-11 | TWD 54,40 | -%0,55 | TWD 54,70 | TWD 54,70 | TWD 53,60 | 451,18K |
| 2026-08-10 | TWD 54,70 | +%1,11 | TWD 54,20 | TWD 54,90 | TWD 54,00 | 995,01K |
| 2026-08-07 | TWD 54,10 | +%1,31 | TWD 53,50 | TWD 54,30 | TWD 53,40 | 721,61K |
| 2026-08-06 | TWD 53,40 | +%1,14 | TWD 52,80 | TWD 53,40 | TWD 52,10 | 445,10K |
| 2026-08-05 | TWD 52,80 | -%0,19 | TWD 53,20 | TWD 53,60 | TWD 52,60 | 703,00K |
| 2026-08-04 | TWD 52,90 | +%1,15 | TWD 52,30 | TWD 53,00 | TWD 52,10 | 506,10K |
| 2026-08-03 | TWD 52,30 | -%0,57 | TWD 52,50 | TWD 52,90 | TWD 52,00 | 338,00K |
| 2026-07-31 | TWD 52,60 | +%5,62 | TWD 51,30 | TWD 52,80 | TWD 50,80 | 770,07K |
| 2026-07-30 | TWD 49,80 | -%0,80 | TWD 50,10 | TWD 50,90 | TWD 49,65 | 615,00K |
| 2026-07-29 | TWD 50,20 | -%1,95 | TWD 51,90 | TWD 51,90 | TWD 49,70 | 1,10M |
| 2026-07-28 | TWD 51,20 | -%2,10 | TWD 52,30 | TWD 52,30 | TWD 51,20 | 661,10K |
| 2026-07-27 | TWD 52,30 | -%0,76 | TWD 52,70 | TWD 53,00 | TWD 51,90 | 419,13K |
| 2026-07-24 | TWD 52,70 | +%0,38 | TWD 52,00 | TWD 52,80 | TWD 52,00 | 450,01K |
| 2026-07-23 | TWD 52,50 | -%2,05 | TWD 54,20 | TWD 54,20 | TWD 52,40 | 671,35K |
| 2026-07-22 | TWD 53,60 | +%0,75 | TWD 54,00 | TWD 54,20 | TWD 53,50 | 548,20K |
| 2026-07-21 | TWD 53,20 | +%3,30 | TWD 51,20 | TWD 54,00 | TWD 51,20 | 789,20K |
| 2026-07-20 | TWD 51,50 | -%0,77 | TWD 52,10 | TWD 52,30 | TWD 50,80 | 1,07M |
| 2026-07-17 | TWD 51,90 | -%2,99 | TWD 53,00 | TWD 53,00 | TWD 51,90 | 1,82M |
| 2026-07-16 | TWD 53,50 | -%1,11 | TWD 54,40 | TWD 54,40 | TWD 53,50 | 840,01K |
| 2026-07-15 | TWD 54,10 | +%1,12 | TWD 54,30 | TWD 54,30 | TWD 53,40 | 816,40K |
| 2026-07-14 | TWD 53,50 | -%3,25 | TWD 55,30 | TWD 55,30 | TWD 53,00 | 1,30M |
| 2026-07-13 | TWD 55,30 | -%1,60 | TWD 55,70 | TWD 55,70 | TWD 54,50 | 1,51M |
| 2026-07-10 | TWD 56,20 | %0,00 | TWD 56,20 | TWD 56,20 | TWD 56,20 | 0 |
| 2026-07-09 | TWD 56,20 | -%5,55 | TWD 56,60 | TWD 56,90 | TWD 55,40 | 3,89M |
| 2026-07-08 | TWD 59,50 | +%2,23 | TWD 60,00 | TWD 60,10 | TWD 58,50 | 6,40M |
| 2026-07-07 | TWD 58,20 | +%1,04 | TWD 57,60 | TWD 58,60 | TWD 56,50 | 3,37M |
| 2026-07-06 | TWD 57,60 | +%2,13 | TWD 56,60 | TWD 58,80 | TWD 56,60 | 3,42M |
| 2026-07-03 | TWD 56,40 | +%4,44 | TWD 54,10 | TWD 56,80 | TWD 53,80 | 1,71M |
| 2026-07-02 | TWD 54,00 | -%2,35 | TWD 55,70 | TWD 56,00 | TWD 54,00 | 1,50M |
| 2026-07-01 | TWD 55,30 | +%4,34 | TWD 53,40 | TWD 55,90 | TWD 52,90 | 2,78M |
| 2026-06-30 | TWD 53,00 | +%2,12 | TWD 52,00 | TWD 53,00 | TWD 52,00 | 643,70K |
| 2026-06-29 | TWD 51,90 | -%0,19 | TWD 52,00 | TWD 52,90 | TWD 51,70 | 600,04K |
| 2026-06-26 | TWD 52,00 | -%2,80 | TWD 53,50 | TWD 53,50 | TWD 52,00 | 1,83M |
| 2026-06-25 | TWD 53,50 | -%1,83 | TWD 54,50 | TWD 54,60 | TWD 53,50 | 954,72K |
| 2026-06-24 | TWD 54,50 | +%1,49 | TWD 53,70 | TWD 54,60 | TWD 53,40 | 589,38K |
| 2026-06-23 | TWD 53,70 | -%2,36 | TWD 55,00 | TWD 55,50 | TWD 53,40 | 1,30M |
| 2026-06-22 | TWD 55,00 | -%0,54 | TWD 55,30 | TWD 55,70 | TWD 54,80 | 1,17M |
| 2026-06-18 | TWD 55,30 | +%0,36 | TWD 55,20 | TWD 56,10 | TWD 55,00 | 788,07K |
| 2026-06-17 | TWD 55,10 | -%0,72 | TWD 55,20 | TWD 55,60 | TWD 54,80 | 427,74K |
| 2026-06-16 | TWD 55,50 | +%0,54 | TWD 56,00 | TWD 56,00 | TWD 55,20 | 487,00K |
| 2026-06-15 | TWD 55,20 | +%1,28 | TWD 55,40 | TWD 55,50 | TWD 55,10 | 707,12K |
| 2026-06-12 | TWD 54,50 | +%1,30 | TWD 54,60 | TWD 55,30 | TWD 54,50 | 707,46K |
| 2026-06-11 | TWD 53,80 | -%0,92 | TWD 54,30 | TWD 54,60 | TWD 52,90 | 1,03M |
| 2026-06-10 | TWD 54,30 | -%4,90 | TWD 55,50 | TWD 57,00 | TWD 54,20 | 2,08M |
| 2026-06-09 | TWD 57,10 | +%2,51 | TWD 56,30 | TWD 57,20 | TWD 56,20 | 883,01K |
| 2026-06-08 | TWD 55,70 | -%3,13 | TWD 54,80 | TWD 55,90 | TWD 54,10 | 1,30M |
| 2026-06-05 | TWD 57,50 | -%1,88 | TWD 58,90 | TWD 58,90 | TWD 57,20 | 1,27M |
| 2026-06-04 | TWD 58,60 | -%0,68 | TWD 58,90 | TWD 58,90 | TWD 58,10 | 847,44K |
| 2026-06-03 | TWD 59,00 | %0,00 | TWD 59,50 | TWD 59,50 | TWD 58,30 | 1,10M |
| 2026-06-02 | TWD 59,00 | +%0,17 | TWD 59,10 | TWD 60,40 | TWD 58,10 | 2,98M |
| 2026-06-01 | TWD 58,90 | +%2,26 | TWD 58,10 | TWD 58,90 | TWD 57,70 | 1,93M |
| 2026-05-29 | TWD 57,60 | +%2,67 | TWD 56,30 | TWD 58,40 | TWD 56,30 | 1,50M |
| 2026-05-28 | TWD 56,10 | -%1,23 | TWD 57,00 | TWD 57,80 | TWD 55,90 | 1,24M |
| 2026-05-27 | TWD 56,80 | -%2,07 | TWD 58,00 | TWD 58,40 | TWD 56,50 | 1,38M |