Cheer Time Enterprise Co., Ltd. 3229
TWSE · Tayvan · Elektronik Teknoloji
TWD 59,00+0,40 (+%0,68)
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 59,00 | +%0,68 | TWD 59,00 | TWD 59,30 | TWD 57,20 | 1,06M |
| 2026-09-30 | TWD 58,60 | +%2,63 | TWD 57,60 | TWD 60,40 | TWD 57,60 | 2,09M |
| 2026-09-29 | TWD 57,10 | +%1,24 | TWD 56,50 | TWD 58,50 | TWD 56,20 | 1,13M |
| 2026-09-24 | TWD 56,40 | -%1,74 | TWD 57,10 | TWD 58,50 | TWD 55,70 | 1,44M |
| 2026-09-23 | TWD 57,40 | +%0,17 | TWD 57,90 | TWD 58,40 | TWD 56,00 | 1,98M |
| 2026-09-22 | TWD 57,30 | -%4,82 | TWD 61,10 | TWD 61,40 | TWD 57,10 | 3,27M |
| 2026-09-21 | TWD 60,20 | -%6,52 | TWD 67,40 | TWD 68,40 | TWD 59,90 | 6,82M |
| 2026-09-18 | TWD 64,40 | +%9,90 | TWD 59,50 | TWD 64,40 | TWD 59,30 | 3,93M |
| 2026-09-17 | TWD 58,60 | -%4,09 | TWD 61,40 | TWD 62,80 | TWD 58,60 | 3,16M |
| 2026-09-16 | TWD 61,10 | +%1,33 | TWD 59,40 | TWD 63,70 | TWD 58,50 | 6,23M |
| 2026-09-15 | TWD 60,30 | -%9,87 | TWD 65,20 | TWD 66,90 | TWD 60,30 | 7,33M |
| 2026-09-14 | TWD 66,90 | -%0,89 | TWD 68,60 | TWD 72,90 | TWD 66,40 | 16,30M |
| 2026-09-11 | TWD 67,50 | +%9,93 | TWD 61,30 | TWD 67,50 | TWD 61,20 | 7,18M |
| 2026-09-10 | TWD 61,40 | +%1,15 | TWD 62,50 | TWD 65,80 | TWD 60,30 | 7,73M |
| 2026-09-09 | TWD 60,70 | +%9,96 | TWD 56,00 | TWD 60,70 | TWD 55,50 | 5,33M |
| 2026-09-08 | TWD 55,20 | +%9,09 | TWD 50,30 | TWD 55,60 | TWD 49,00 | 2,75M |
| 2026-09-07 | TWD 50,60 | +%1,61 | TWD 50,40 | TWD 51,30 | TWD 49,45 | 541,10K |
| 2026-09-04 | TWD 49,80 | +%2,47 | TWD 48,75 | TWD 51,10 | TWD 48,40 | 1,10M |
| 2026-09-03 | TWD 48,60 | -%5,08 | TWD 51,20 | TWD 51,30 | TWD 48,60 | 890,79K |
| 2026-09-02 | TWD 51,20 | +%0,59 | TWD 50,00 | TWD 52,30 | TWD 50,00 | 628,10K |
| 2026-09-01 | TWD 50,90 | -%4,68 | TWD 53,60 | TWD 53,80 | TWD 50,90 | 1,31M |
| 2026-08-31 | TWD 53,40 | -%3,61 | TWD 55,40 | TWD 56,90 | TWD 53,20 | 1,11M |
| 2026-08-28 | TWD 55,40 | +%0,54 | TWD 55,50 | TWD 58,00 | TWD 53,50 | 1,80M |
| 2026-08-27 | TWD 55,10 | -%5,16 | TWD 58,10 | TWD 58,10 | TWD 55,10 | 2,06M |
| 2026-08-26 | TWD 58,10 | +%1,22 | TWD 57,80 | TWD 62,50 | TWD 57,50 | 5,65M |
| 2026-08-25 | TWD 57,40 | -%3,85 | TWD 59,10 | TWD 59,10 | TWD 55,40 | 2,34M |
| 2026-08-24 | TWD 59,70 | -%3,40 | TWD 61,30 | TWD 61,40 | TWD 58,80 | 4,82M |
| 2026-08-21 | TWD 61,80 | +%8,61 | TWD 57,40 | TWD 61,80 | TWD 54,50 | 2,84M |
| 2026-08-20 | TWD 56,90 | +%9,85 | TWD 51,80 | TWD 56,90 | TWD 51,80 | 2,47M |
| 2026-08-19 | TWD 51,80 | +%1,37 | TWD 49,45 | TWD 52,50 | TWD 49,00 | 983,00K |
| 2026-08-18 | TWD 51,10 | -%5,72 | TWD 54,70 | TWD 57,40 | TWD 50,50 | 1,97M |
| 2026-08-17 | TWD 54,20 | +%0,74 | TWD 54,00 | TWD 55,10 | TWD 50,50 | 1,60M |
| 2026-08-14 | TWD 53,80 | +%1,51 | TWD 53,00 | TWD 54,30 | TWD 50,60 | 1,00M |
| 2026-08-13 | TWD 53,00 | -%5,19 | TWD 55,90 | TWD 55,90 | TWD 51,40 | 1,48M |
| 2026-08-12 | TWD 55,90 | +%9,61 | TWD 50,80 | TWD 56,00 | TWD 49,70 | 2,44M |
| 2026-08-11 | TWD 51,00 | +%0,20 | TWD 51,90 | TWD 51,90 | TWD 48,45 | 1,48M |
| 2026-08-10 | TWD 50,90 | +%9,34 | TWD 48,00 | TWD 50,90 | TWD 46,00 | 1,38M |
| 2026-08-07 | TWD 46,55 | +%1,20 | TWD 46,00 | TWD 48,50 | TWD 45,70 | 598,09K |
| 2026-08-06 | TWD 46,00 | +%3,95 | TWD 43,80 | TWD 46,80 | TWD 42,55 | 527,17K |
| 2026-08-05 | TWD 44,25 | -%7,33 | TWD 47,10 | TWD 48,80 | TWD 44,05 | 951,60K |
| 2026-08-04 | TWD 47,75 | +%0,63 | TWD 48,70 | TWD 49,80 | TWD 45,10 | 1,13M |
| 2026-08-03 | TWD 47,45 | +%9,97 | TWD 43,75 | TWD 47,45 | TWD 43,75 | 1,97M |
| 2026-07-31 | TWD 43,15 | +%9,94 | TWD 40,20 | TWD 43,15 | TWD 40,20 | 855,94K |
| 2026-07-30 | TWD 39,25 | +%2,61 | TWD 38,25 | TWD 41,45 | TWD 38,00 | 543,08K |
| 2026-07-29 | TWD 38,25 | -%2,92 | TWD 39,00 | TWD 39,75 | TWD 37,50 | 563,76K |
| 2026-07-28 | TWD 39,40 | +%1,55 | TWD 37,40 | TWD 40,60 | TWD 37,00 | 414,02K |
| 2026-07-27 | TWD 38,80 | -%1,77 | TWD 40,80 | TWD 40,80 | TWD 36,50 | 233,00K |
| 2026-07-24 | TWD 39,50 | -%9,51 | TWD 43,00 | TWD 43,10 | TWD 39,35 | 493,31K |
| 2026-07-23 | TWD 43,65 | +%2,22 | TWD 43,60 | TWD 46,90 | TWD 43,35 | 1,12M |
| 2026-07-22 | TWD 42,70 | +%4,53 | TWD 41,90 | TWD 44,90 | TWD 41,00 | 712,01K |
| 2026-07-21 | TWD 40,85 | +%8,50 | TWD 39,40 | TWD 40,95 | TWD 38,10 | 328,04K |
| 2026-07-20 | TWD 37,65 | -%7,95 | TWD 41,35 | TWD 41,35 | TWD 37,20 | 422,45K |
| 2026-07-17 | TWD 40,90 | +%1,11 | TWD 40,60 | TWD 43,50 | TWD 39,25 | 932,04K |
| 2026-07-16 | TWD 40,45 | +%9,92 | TWD 35,80 | TWD 40,45 | TWD 35,80 | 293,22K |
| 2026-07-15 | TWD 36,80 | +%0,96 | TWD 37,00 | TWD 37,05 | TWD 36,35 | 169,22K |
| 2026-07-14 | TWD 36,45 | -%4,83 | TWD 39,45 | TWD 39,45 | TWD 35,15 | 270,20K |
| 2026-07-13 | TWD 38,30 | -%1,16 | TWD 40,95 | TWD 41,30 | TWD 38,05 | 293,12K |
| 2026-07-10 | TWD 38,75 | %0,00 | TWD 38,75 | TWD 38,75 | TWD 38,75 | 0 |
| 2026-07-09 | TWD 38,75 | +%2,92 | TWD 37,65 | TWD 38,75 | TWD 37,35 | 330,32K |
| 2026-07-08 | TWD 37,65 | -%3,71 | TWD 39,15 | TWD 39,15 | TWD 37,00 | 401,17K |
| 2026-07-07 | TWD 39,10 | -%6,24 | TWD 41,70 | TWD 42,70 | TWD 38,80 | 399,32K |
| 2026-07-06 | TWD 41,70 | -%2,46 | TWD 42,75 | TWD 43,50 | TWD 41,55 | 269,09K |
| 2026-07-03 | TWD 42,75 | +%0,23 | TWD 42,65 | TWD 43,80 | TWD 42,40 | 188,19K |
| 2026-07-02 | TWD 42,65 | +%3,27 | TWD 41,30 | TWD 43,50 | TWD 41,15 | 200,07K |
| 2026-07-01 | TWD 41,30 | -%1,67 | TWD 43,50 | TWD 43,50 | TWD 41,30 | 213,02K |
| 2026-06-30 | TWD 42,00 | +%0,12 | TWD 42,20 | TWD 43,50 | TWD 41,90 | 215,20K |
| 2026-06-29 | TWD 41,95 | -%1,41 | TWD 42,40 | TWD 43,80 | TWD 41,85 | 265,00K |
| 2026-06-26 | TWD 42,55 | -%5,65 | TWD 44,60 | TWD 45,90 | TWD 42,50 | 459,20K |
| 2026-06-25 | TWD 45,10 | -%3,32 | TWD 47,00 | TWD 48,45 | TWD 44,70 | 608,10K |
| 2026-06-24 | TWD 46,65 | -%5,76 | TWD 49,50 | TWD 53,00 | TWD 45,00 | 1,13M |
| 2026-06-23 | TWD 49,50 | +%10,00 | TWD 45,20 | TWD 49,50 | TWD 42,50 | 1,90M |
| 2026-06-22 | TWD 45,00 | -%1,64 | TWD 46,85 | TWD 46,90 | TWD 45,00 | 471,01K |
| 2026-06-18 | TWD 45,75 | +%3,62 | TWD 44,20 | TWD 46,60 | TWD 44,10 | 426,50K |
| 2026-06-17 | TWD 44,15 | -%1,12 | TWD 43,60 | TWD 45,00 | TWD 43,60 | 283,00K |
| 2026-06-16 | TWD 44,65 | -%2,83 | TWD 45,95 | TWD 48,35 | TWD 44,65 | 699,09K |
| 2026-06-15 | TWD 45,95 | +%9,93 | TWD 42,10 | TWD 45,95 | TWD 42,10 | 524,07K |
| 2026-06-12 | TWD 41,80 | -%1,76 | TWD 43,95 | TWD 44,45 | TWD 41,60 | 428,29K |
| 2026-06-11 | TWD 42,55 | -%1,05 | TWD 40,80 | TWD 42,80 | TWD 40,10 | 623,20K |
| 2026-06-10 | TWD 43,00 | -%4,87 | TWD 45,20 | TWD 46,95 | TWD 43,00 | 677,27K |
| 2026-06-09 | TWD 45,20 | +%9,98 | TWD 41,55 | TWD 45,20 | TWD 41,10 | 396,38K |
| 2026-06-08 | TWD 41,10 | -%7,33 | TWD 39,95 | TWD 42,05 | TWD 39,95 | 607,58K |
| 2026-06-05 | TWD 44,35 | -%4,62 | TWD 47,90 | TWD 47,90 | TWD 44,30 | 467,23K |
| 2026-06-04 | TWD 46,50 | -%0,43 | TWD 46,80 | TWD 47,75 | TWD 46,50 | 533,76K |
| 2026-06-03 | TWD 46,70 | -%7,16 | TWD 50,20 | TWD 50,40 | TWD 46,20 | 1,06M |
| 2026-06-02 | TWD 50,30 | -%7,54 | TWD 50,00 | TWD 52,60 | TWD 49,00 | 1,61M |
| 2026-06-01 | TWD 54,40 | +%9,90 | TWD 51,70 | TWD 54,40 | TWD 51,70 | 2,07M |
| 2026-05-29 | TWD 49,50 | +%10,00 | TWD 46,50 | TWD 49,50 | TWD 44,75 | 1,14M |
| 2026-05-28 | TWD 45,00 | -%1,96 | TWD 45,80 | TWD 48,35 | TWD 44,50 | 835,80K |
| 2026-05-27 | TWD 45,90 | -%4,18 | TWD 49,20 | TWD 50,40 | TWD 45,70 | 2,09M |
| 2026-05-26 | TWD 47,90 | +%9,99 | TWD 47,00 | TWD 47,90 | TWD 46,50 | 728,12K |