Champion Microelectronic Corp. 3257
TWSE · Tayvan · Elektronik Teknoloji
TWD 50,30+0,60 (+%1,21)
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 50,30 | +%1,21 | TWD 50,00 | TWD 50,50 | TWD 49,75 | 136,19K |
| 2026-10-01 | TWD 49,70 | +%0,20 | TWD 49,70 | TWD 50,30 | TWD 49,60 | 162,00K |
| 2026-09-30 | TWD 49,60 | +%0,61 | TWD 49,30 | TWD 49,65 | TWD 49,20 | 117,54K |
| 2026-09-29 | TWD 49,30 | +%1,23 | TWD 48,70 | TWD 50,00 | TWD 48,70 | 145,86K |
| 2026-09-24 | TWD 48,70 | -%0,51 | TWD 49,30 | TWD 49,35 | TWD 48,50 | 70,19K |
| 2026-09-23 | TWD 48,95 | %0,00 | TWD 49,05 | TWD 49,50 | TWD 48,90 | 78,18K |
| 2026-09-22 | TWD 48,95 | -%0,41 | TWD 49,85 | TWD 49,85 | TWD 48,65 | 150,00K |
| 2026-09-21 | TWD 49,15 | +%1,97 | TWD 48,90 | TWD 49,35 | TWD 48,50 | 160,12K |
| 2026-09-18 | TWD 48,20 | +%0,52 | TWD 48,60 | TWD 48,60 | TWD 47,90 | 153,00K |
| 2026-09-17 | TWD 47,95 | -%0,31 | TWD 48,35 | TWD 48,65 | TWD 47,95 | 156,08K |
| 2026-09-16 | TWD 48,10 | +%3,22 | TWD 46,90 | TWD 48,25 | TWD 46,70 | 144,30K |
| 2026-09-15 | TWD 46,60 | +%0,22 | TWD 46,60 | TWD 47,55 | TWD 46,50 | 166,00K |
| 2026-09-14 | TWD 46,50 | -%0,43 | TWD 46,30 | TWD 46,90 | TWD 45,85 | 94,00K |
| 2026-09-11 | TWD 46,70 | %0,00 | TWD 46,60 | TWD 46,90 | TWD 46,20 | 175,00K |
| 2026-09-10 | TWD 46,70 | -%1,27 | TWD 47,10 | TWD 47,20 | TWD 46,60 | 297,15K |
| 2026-09-09 | TWD 47,30 | -%1,05 | TWD 47,80 | TWD 47,80 | TWD 47,00 | 282,00K |
| 2026-09-08 | TWD 47,80 | -%2,65 | TWD 49,10 | TWD 49,85 | TWD 47,80 | 498,01K |
| 2026-09-07 | TWD 49,10 | -%1,21 | TWD 49,90 | TWD 49,90 | TWD 49,10 | 154,00K |
| 2026-09-04 | TWD 49,70 | +%0,10 | TWD 49,70 | TWD 49,75 | TWD 49,00 | 191,25K |
| 2026-09-03 | TWD 49,65 | -%1,10 | TWD 50,30 | TWD 50,70 | TWD 49,65 | 243,00K |
| 2026-09-02 | TWD 50,20 | +%0,50 | TWD 50,00 | TWD 51,00 | TWD 49,45 | 182,00K |
| 2026-09-01 | TWD 49,95 | +%0,81 | TWD 50,10 | TWD 50,70 | TWD 49,75 | 221,07K |
| 2026-08-31 | TWD 49,55 | -%1,49 | TWD 50,00 | TWD 50,00 | TWD 49,35 | 137,05K |
| 2026-08-28 | TWD 50,30 | +%0,70 | TWD 50,10 | TWD 51,60 | TWD 50,10 | 208,00K |
| 2026-08-27 | TWD 49,95 | -%0,50 | TWD 50,20 | TWD 50,50 | TWD 49,60 | 188,70K |
| 2026-08-26 | TWD 50,20 | +%2,76 | TWD 49,05 | TWD 50,40 | TWD 49,05 | 226,00K |
| 2026-08-25 | TWD 48,85 | -%0,91 | TWD 49,00 | TWD 49,05 | TWD 48,05 | 203,45K |
| 2026-08-24 | TWD 49,30 | -%1,10 | TWD 49,55 | TWD 50,20 | TWD 49,30 | 166,51K |
| 2026-08-21 | TWD 49,85 | +%0,20 | TWD 49,65 | TWD 49,95 | TWD 49,40 | 69,14K |
| 2026-08-20 | TWD 49,75 | +%0,30 | TWD 50,70 | TWD 50,70 | TWD 49,40 | 140,00K |
| 2026-08-19 | TWD 49,60 | +%0,61 | TWD 49,15 | TWD 50,90 | TWD 49,00 | 184,00K |
| 2026-08-18 | TWD 49,30 | -%2,38 | TWD 50,50 | TWD 51,90 | TWD 49,30 | 353,12K |
| 2026-08-17 | TWD 50,50 | -%0,39 | TWD 51,40 | TWD 51,40 | TWD 50,00 | 190,00K |
| 2026-08-14 | TWD 50,70 | -%1,17 | TWD 52,30 | TWD 52,30 | TWD 50,50 | 283,00K |
| 2026-08-13 | TWD 51,30 | -%1,35 | TWD 52,10 | TWD 52,70 | TWD 51,20 | 243,34K |
| 2026-08-12 | TWD 52,00 | +%0,39 | TWD 52,20 | TWD 52,40 | TWD 51,70 | 238,64K |
| 2026-08-11 | TWD 51,80 | +%0,78 | TWD 52,50 | TWD 52,50 | TWD 51,20 | 181,15K |
| 2026-08-10 | TWD 51,40 | +%2,80 | TWD 50,50 | TWD 51,60 | TWD 50,50 | 158,08K |
| 2026-08-07 | TWD 50,00 | -%2,91 | TWD 52,10 | TWD 52,10 | TWD 49,80 | 327,05K |
| 2026-08-06 | TWD 51,50 | -%0,19 | TWD 51,20 | TWD 51,50 | TWD 50,10 | 235,00K |
| 2026-08-05 | TWD 51,60 | +%0,78 | TWD 52,40 | TWD 52,90 | TWD 51,60 | 464,49K |
| 2026-08-04 | TWD 51,20 | -%0,58 | TWD 51,30 | TWD 52,00 | TWD 50,80 | 194,14K |
| 2026-08-03 | TWD 51,50 | +%1,98 | TWD 49,60 | TWD 52,10 | TWD 49,25 | 348,00K |
| 2026-07-31 | TWD 50,50 | +%7,79 | TWD 49,25 | TWD 51,40 | TWD 48,90 | 316,00K |
| 2026-07-30 | TWD 46,85 | -%4,39 | TWD 48,90 | TWD 48,95 | TWD 46,65 | 408,00K |
| 2026-07-29 | TWD 49,00 | -%0,91 | TWD 50,30 | TWD 50,30 | TWD 46,80 | 468,58K |
| 2026-07-28 | TWD 49,45 | -%3,42 | TWD 50,70 | TWD 50,70 | TWD 49,40 | 399,00K |
| 2026-07-27 | TWD 51,20 | -%0,97 | TWD 50,80 | TWD 51,80 | TWD 50,70 | 230,06K |
| 2026-07-24 | TWD 51,70 | -%2,27 | TWD 52,00 | TWD 52,80 | TWD 51,20 | 331,00K |
| 2026-07-23 | TWD 52,90 | -%2,40 | TWD 54,20 | TWD 54,70 | TWD 52,80 | 281,29K |
| 2026-07-22 | TWD 54,20 | +%2,46 | TWD 53,90 | TWD 54,90 | TWD 53,90 | 338,02K |
| 2026-07-21 | TWD 52,90 | +%1,93 | TWD 52,20 | TWD 54,10 | TWD 52,20 | 236,00K |
| 2026-07-20 | TWD 51,90 | -%4,07 | TWD 54,10 | TWD 54,60 | TWD 50,50 | 778,50K |
| 2026-07-17 | TWD 54,10 | -%4,75 | TWD 56,20 | TWD 56,20 | TWD 54,10 | 744,29K |
| 2026-07-16 | TWD 56,80 | -%2,24 | TWD 58,20 | TWD 58,20 | TWD 56,70 | 384,07K |
| 2026-07-15 | TWD 58,10 | -%0,34 | TWD 59,10 | TWD 59,10 | TWD 57,40 | 625,05K |
| 2026-07-14 | TWD 58,30 | -%4,89 | TWD 61,30 | TWD 61,30 | TWD 56,20 | 957,83K |
| 2026-07-13 | TWD 61,30 | -%4,52 | TWD 65,30 | TWD 65,40 | TWD 61,00 | 758,51K |
| 2026-07-10 | TWD 64,20 | %0,00 | TWD 64,20 | TWD 64,20 | TWD 64,20 | 0 |
| 2026-07-09 | TWD 64,20 | -%2,58 | TWD 67,20 | TWD 67,40 | TWD 64,00 | 653,02K |
| 2026-07-08 | TWD 65,90 | %0,00 | TWD 66,00 | TWD 66,80 | TWD 64,20 | 837,05K |
| 2026-07-07 | TWD 65,90 | -%8,73 | TWD 73,30 | TWD 74,60 | TWD 65,90 | 3,36M |
| 2026-07-06 | TWD 72,20 | +%1,40 | TWD 71,20 | TWD 78,20 | TWD 71,00 | 10,49M |
| 2026-07-03 | TWD 71,20 | +%3,64 | TWD 67,90 | TWD 72,00 | TWD 67,30 | 2,71M |
| 2026-07-02 | TWD 68,70 | +%2,38 | TWD 67,30 | TWD 69,70 | TWD 66,40 | 1,38M |
| 2026-07-01 | TWD 67,10 | -%0,89 | TWD 68,50 | TWD 70,00 | TWD 66,40 | 1,93M |
| 2026-06-30 | TWD 67,70 | +%7,97 | TWD 63,00 | TWD 68,80 | TWD 63,00 | 1,40M |
| 2026-06-29 | TWD 62,70 | -%3,98 | TWD 63,40 | TWD 64,70 | TWD 62,10 | 832,20K |
| 2026-06-26 | TWD 65,30 | -%3,97 | TWD 66,90 | TWD 70,30 | TWD 64,40 | 2,34M |
| 2026-06-25 | TWD 68,00 | -%4,36 | TWD 71,50 | TWD 72,10 | TWD 67,60 | 2,73M |
| 2026-06-24 | TWD 71,10 | -%3,79 | TWD 71,10 | TWD 73,70 | TWD 69,60 | 6,47M |
| 2026-06-23 | TWD 73,90 | +%9,97 | TWD 70,40 | TWD 73,90 | TWD 67,80 | 9,70M |
| 2026-06-22 | TWD 67,20 | +%9,98 | TWD 67,20 | TWD 67,20 | TWD 66,00 | 2,61M |
| 2026-06-18 | TWD 61,10 | +%9,89 | TWD 56,00 | TWD 61,10 | TWD 56,00 | 1,92M |
| 2026-06-17 | TWD 55,60 | +%0,91 | TWD 55,10 | TWD 55,70 | TWD 54,80 | 241,03K |
| 2026-06-16 | TWD 55,10 | -%0,90 | TWD 56,90 | TWD 56,90 | TWD 54,60 | 245,01K |
| 2026-06-15 | TWD 55,60 | +%0,72 | TWD 55,30 | TWD 56,40 | TWD 54,70 | 589,57K |
| 2026-06-12 | TWD 55,20 | +%3,37 | TWD 54,30 | TWD 56,00 | TWD 54,20 | 284,01K |
| 2026-06-11 | TWD 53,40 | +%0,75 | TWD 52,90 | TWD 54,20 | TWD 52,20 | 315,35K |
| 2026-06-10 | TWD 53,00 | -%5,36 | TWD 55,20 | TWD 56,10 | TWD 53,00 | 609,12K |
| 2026-06-09 | TWD 56,00 | %0,00 | TWD 56,10 | TWD 56,70 | TWD 55,00 | 772,03K |
| 2026-06-08 | TWD 56,00 | -%7,59 | TWD 54,80 | TWD 56,50 | TWD 54,60 | 943,29K |
| 2026-06-05 | TWD 60,60 | -%2,73 | TWD 62,70 | TWD 62,70 | TWD 60,30 | 543,08K |
| 2026-06-04 | TWD 62,30 | +%0,32 | TWD 61,50 | TWD 63,20 | TWD 61,40 | 465,50K |
| 2026-06-03 | TWD 62,10 | -%1,58 | TWD 63,50 | TWD 64,70 | TWD 61,80 | 977,03K |
| 2026-06-02 | TWD 63,10 | -%5,40 | TWD 66,10 | TWD 66,20 | TWD 61,30 | 1,68M |
| 2026-06-01 | TWD 66,70 | -%3,05 | TWD 67,10 | TWD 67,90 | TWD 66,10 | 1,92M |
| 2026-05-29 | TWD 68,80 | +%4,88 | TWD 65,60 | TWD 71,20 | TWD 65,00 | 5,44M |
| 2026-05-28 | TWD 65,60 | +%7,36 | TWD 59,10 | TWD 67,20 | TWD 58,60 | 5,09M |
| 2026-05-27 | TWD 61,10 | +%2,17 | TWD 63,90 | TWD 65,70 | TWD 60,80 | 4,74M |