Celxpert Energy Corporation 3323
TPEX · Tayvan · Elektronik Teknoloji
TWD 30,40+1,10 (+%3,75)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 29,30 | -%1,35 | TWD 29,90 | TWD 30,00 | TWD 29,30 | 251,33K |
| 2026-09-30 | TWD 29,70 | +%1,19 | TWD 29,50 | TWD 30,25 | TWD 29,50 | 682,16K |
| 2026-09-29 | TWD 29,35 | +%5,39 | TWD 28,20 | TWD 29,95 | TWD 28,20 | 1,05M |
| 2026-09-24 | TWD 27,85 | -%0,36 | TWD 27,80 | TWD 28,00 | TWD 27,75 | 99,25K |
| 2026-09-23 | TWD 27,95 | %0,00 | TWD 27,95 | TWD 28,10 | TWD 27,80 | 137,34K |
| 2026-09-22 | TWD 27,95 | +%0,36 | TWD 28,00 | TWD 28,00 | TWD 27,75 | 200,12K |
| 2026-09-21 | TWD 27,85 | +%2,39 | TWD 27,30 | TWD 28,15 | TWD 27,30 | 319,28K |
| 2026-09-18 | TWD 27,20 | +%0,74 | TWD 27,75 | TWD 27,75 | TWD 27,15 | 203,15K |
| 2026-09-17 | TWD 27,00 | %0,00 | TWD 27,10 | TWD 27,25 | TWD 26,95 | 166,00K |
| 2026-09-16 | TWD 27,00 | +%1,50 | TWD 26,65 | TWD 27,10 | TWD 26,60 | 110,34K |
| 2026-09-15 | TWD 26,60 | -%0,37 | TWD 26,75 | TWD 27,20 | TWD 26,60 | 142,00K |
| 2026-09-14 | TWD 26,70 | -%0,19 | TWD 26,75 | TWD 27,10 | TWD 26,50 | 274,50K |
| 2026-09-11 | TWD 26,75 | -%1,11 | TWD 27,10 | TWD 27,15 | TWD 26,60 | 307,00K |
| 2026-09-10 | TWD 27,05 | -%1,64 | TWD 27,15 | TWD 27,25 | TWD 26,90 | 220,21K |
| 2026-09-09 | TWD 27,50 | -%0,72 | TWD 27,40 | TWD 27,90 | TWD 27,40 | 334,01K |
| 2026-09-08 | TWD 27,70 | -%3,32 | TWD 28,30 | TWD 28,60 | TWD 27,60 | 391,11K |
| 2026-09-07 | TWD 28,65 | -%0,87 | TWD 29,00 | TWD 29,00 | TWD 28,40 | 219,20K |
| 2026-09-04 | TWD 28,90 | +%1,23 | TWD 28,70 | TWD 28,95 | TWD 28,30 | 176,06K |
| 2026-09-03 | TWD 28,55 | -%2,89 | TWD 29,45 | TWD 29,50 | TWD 28,55 | 390,20K |
| 2026-09-02 | TWD 29,40 | %0,00 | TWD 29,60 | TWD 29,70 | TWD 29,15 | 118,02K |
| 2026-09-01 | TWD 29,40 | -%0,34 | TWD 29,10 | TWD 29,75 | TWD 29,10 | 225,02K |
| 2026-08-31 | TWD 29,50 | -%1,99 | TWD 30,05 | TWD 30,75 | TWD 29,50 | 281,02K |
| 2026-08-28 | TWD 30,10 | -%1,63 | TWD 30,95 | TWD 31,30 | TWD 30,10 | 293,20K |
| 2026-08-27 | TWD 30,60 | +%2,17 | TWD 30,40 | TWD 30,75 | TWD 30,10 | 375,00K |
| 2026-08-26 | TWD 29,95 | +%2,22 | TWD 29,35 | TWD 30,50 | TWD 29,35 | 324,16K |
| 2026-08-25 | TWD 29,30 | -%1,51 | TWD 29,60 | TWD 29,60 | TWD 29,10 | 196,06K |
| 2026-08-24 | TWD 29,75 | -%0,50 | TWD 29,55 | TWD 30,25 | TWD 29,55 | 151,01K |
| 2026-08-21 | TWD 29,90 | +%0,34 | TWD 29,75 | TWD 29,90 | TWD 29,30 | 95,33K |
| 2026-08-20 | TWD 29,80 | +%0,85 | TWD 29,95 | TWD 30,10 | TWD 29,50 | 267,15K |
| 2026-08-19 | TWD 29,55 | -%1,50 | TWD 29,50 | TWD 30,30 | TWD 29,20 | 300,38K |
| 2026-08-18 | TWD 30,00 | -%3,38 | TWD 30,95 | TWD 30,95 | TWD 29,80 | 328,12K |
| 2026-08-17 | TWD 31,05 | -%1,43 | TWD 32,00 | TWD 32,00 | TWD 31,00 | 189,02K |
| 2026-08-14 | TWD 31,50 | -%0,47 | TWD 32,20 | TWD 32,20 | TWD 31,20 | 248,01K |
| 2026-08-13 | TWD 31,65 | -%2,31 | TWD 32,60 | TWD 32,60 | TWD 31,65 | 347,21K |
| 2026-08-12 | TWD 32,40 | +%0,62 | TWD 32,20 | TWD 32,40 | TWD 31,70 | 404,96K |
| 2026-08-11 | TWD 32,20 | +%1,10 | TWD 31,85 | TWD 32,90 | TWD 31,60 | 1,01M |
| 2026-08-10 | TWD 31,85 | +%3,75 | TWD 31,20 | TWD 32,15 | TWD 31,10 | 815,30K |
| 2026-08-07 | TWD 30,70 | +%1,82 | TWD 30,05 | TWD 31,00 | TWD 30,00 | 646,07K |
| 2026-08-06 | TWD 30,15 | +%2,73 | TWD 30,00 | TWD 31,60 | TWD 29,65 | 1,12M |
| 2026-08-05 | TWD 29,35 | +%1,38 | TWD 29,70 | TWD 29,90 | TWD 29,35 | 280,01K |
| 2026-08-04 | TWD 28,95 | +%1,58 | TWD 28,55 | TWD 29,30 | TWD 28,50 | 452,16K |
| 2026-08-03 | TWD 28,50 | +%3,07 | TWD 28,00 | TWD 29,15 | TWD 27,70 | 398,02K |
| 2026-07-31 | TWD 27,65 | +%4,54 | TWD 27,60 | TWD 27,95 | TWD 27,05 | 452,20K |
| 2026-07-30 | TWD 26,45 | +%0,76 | TWD 26,00 | TWD 27,20 | TWD 25,75 | 627,17K |
| 2026-07-29 | TWD 26,25 | -%7,24 | TWD 28,00 | TWD 28,50 | TWD 25,50 | 1,07M |
| 2026-07-28 | TWD 28,30 | -%5,51 | TWD 28,75 | TWD 29,00 | TWD 28,20 | 521,00K |
| 2026-07-27 | TWD 29,95 | +%0,84 | TWD 29,25 | TWD 29,95 | TWD 29,20 | 230,00K |
| 2026-07-24 | TWD 29,70 | -%1,49 | TWD 29,80 | TWD 30,25 | TWD 29,40 | 331,40K |
| 2026-07-23 | TWD 30,15 | -%2,58 | TWD 31,35 | TWD 31,35 | TWD 30,05 | 254,00K |
| 2026-07-22 | TWD 30,95 | +%1,64 | TWD 30,75 | TWD 31,40 | TWD 30,75 | 281,07K |
| 2026-07-21 | TWD 30,45 | +%2,18 | TWD 30,45 | TWD 30,65 | TWD 29,85 | 278,01K |
| 2026-07-20 | TWD 29,80 | -%3,72 | TWD 30,50 | TWD 30,90 | TWD 28,00 | 898,10K |
| 2026-07-17 | TWD 30,95 | -%6,50 | TWD 32,65 | TWD 32,65 | TWD 30,80 | 930,94K |
| 2026-07-16 | TWD 33,10 | -%0,90 | TWD 33,50 | TWD 33,60 | TWD 32,80 | 320,12K |
| 2026-07-15 | TWD 33,40 | +%0,30 | TWD 33,40 | TWD 33,80 | TWD 33,00 | 491,05K |
| 2026-07-14 | TWD 33,30 | -%4,17 | TWD 34,70 | TWD 34,70 | TWD 32,10 | 885,03K |
| 2026-07-13 | TWD 34,75 | -%0,43 | TWD 35,00 | TWD 36,80 | TWD 34,25 | 2,01M |
| 2026-07-10 | TWD 34,90 | %0,00 | TWD 34,90 | TWD 34,90 | TWD 34,90 | 0 |
| 2026-07-09 | TWD 34,90 | -%1,41 | TWD 35,95 | TWD 36,40 | TWD 34,80 | 1,10M |
| 2026-07-08 | TWD 35,40 | +%1,14 | TWD 36,05 | TWD 37,80 | TWD 35,00 | 3,99M |
| 2026-07-07 | TWD 35,00 | -%6,91 | TWD 37,60 | TWD 38,15 | TWD 34,80 | 4,55M |
| 2026-07-06 | TWD 37,60 | +%9,94 | TWD 34,55 | TWD 37,60 | TWD 34,55 | 4,95M |
| 2026-07-03 | TWD 34,20 | +%2,24 | TWD 33,50 | TWD 34,35 | TWD 33,30 | 604,05K |
| 2026-07-02 | TWD 33,45 | +%0,60 | TWD 33,10 | TWD 33,70 | TWD 32,80 | 355,10K |
| 2026-07-01 | TWD 33,25 | -%0,45 | TWD 34,20 | TWD 34,20 | TWD 33,20 | 533,42K |
| 2026-06-30 | TWD 33,40 | +%1,52 | TWD 33,50 | TWD 33,65 | TWD 32,95 | 480,13K |
| 2026-06-29 | TWD 32,90 | -%1,05 | TWD 33,30 | TWD 34,20 | TWD 32,90 | 477,05K |
| 2026-06-26 | TWD 33,25 | -%2,35 | TWD 33,75 | TWD 33,80 | TWD 32,90 | 1,05M |
| 2026-06-25 | TWD 34,05 | -%2,16 | TWD 35,00 | TWD 35,00 | TWD 34,05 | 548,20K |
| 2026-06-24 | TWD 34,80 | -%1,56 | TWD 34,95 | TWD 35,50 | TWD 34,50 | 702,03K |
| 2026-06-23 | TWD 35,35 | -%1,81 | TWD 36,25 | TWD 37,20 | TWD 35,15 | 1,09M |
| 2026-06-22 | TWD 36,00 | +%1,41 | TWD 35,65 | TWD 36,30 | TWD 35,40 | 969,03K |
| 2026-06-18 | TWD 35,50 | +%0,57 | TWD 35,60 | TWD 35,85 | TWD 35,10 | 716,14K |
| 2026-06-17 | TWD 35,30 | -%0,70 | TWD 35,40 | TWD 35,75 | TWD 35,05 | 589,98K |
| 2026-06-16 | TWD 35,55 | +%1,28 | TWD 35,50 | TWD 35,95 | TWD 35,15 | 993,11K |
| 2026-06-15 | TWD 35,10 | +%3,08 | TWD 34,75 | TWD 35,60 | TWD 34,50 | 1,17M |
| 2026-06-12 | TWD 34,05 | +%1,19 | TWD 34,70 | TWD 34,80 | TWD 33,95 | 727,06K |
| 2026-06-11 | TWD 33,65 | -%1,46 | TWD 34,00 | TWD 34,25 | TWD 33,15 | 1,12M |
| 2026-06-10 | TWD 34,15 | -%5,66 | TWD 35,65 | TWD 36,40 | TWD 34,10 | 1,88M |
| 2026-06-09 | TWD 36,20 | -%2,82 | TWD 37,50 | TWD 38,50 | TWD 36,05 | 2,19M |
| 2026-06-08 | TWD 37,25 | -%1,46 | TWD 34,10 | TWD 37,50 | TWD 34,10 | 1,75M |
| 2026-06-05 | TWD 37,80 | -%2,83 | TWD 39,70 | TWD 40,70 | TWD 37,30 | 4,17M |
| 2026-06-04 | TWD 38,90 | -%0,13 | TWD 39,60 | TWD 41,30 | TWD 38,90 | 5,72M |
| 2026-06-03 | TWD 38,95 | +%2,64 | TWD 38,30 | TWD 39,95 | TWD 38,00 | 3,89M |
| 2026-06-02 | TWD 37,95 | -%4,17 | TWD 39,60 | TWD 40,35 | TWD 37,15 | 3,67M |
| 2026-06-01 | TWD 39,60 | +%4,49 | TWD 38,50 | TWD 40,50 | TWD 38,45 | 8,60M |
| 2026-05-29 | TWD 37,90 | +%2,43 | TWD 37,60 | TWD 38,25 | TWD 37,05 | 2,60M |
| 2026-05-28 | TWD 37,00 | -%3,90 | TWD 38,50 | TWD 39,50 | TWD 36,80 | 4,25M |
| 2026-05-27 | TWD 38,50 | +%3,77 | TWD 37,40 | TWD 39,00 | TWD 36,75 | 7,28M |
| 2026-05-26 | TWD 37,10 | -%0,13 | TWD 37,75 | TWD 38,80 | TWD 36,30 | 2,45M |