Chitec Technology Co., Ltd. 3430
TPEX · Tayvan · Proses Endüstrileri
TWD 113,50+2,00 (+%1,79)
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 113,50 | +%1,79 | TWD 112,50 | TWD 119,00 | TWD 112,50 | 829,81K |
| 2026-10-01 | TWD 111,50 | %0,00 | TWD 112,00 | TWD 113,00 | TWD 111,00 | 143,24K |
| 2026-09-30 | TWD 111,50 | -%0,89 | TWD 112,50 | TWD 114,00 | TWD 111,50 | 183,15K |
| 2026-09-29 | TWD 112,50 | %0,00 | TWD 112,00 | TWD 114,50 | TWD 110,50 | 330,03K |
| 2026-09-24 | TWD 112,50 | +%5,63 | TWD 106,50 | TWD 116,00 | TWD 106,50 | 1,00M |
| 2026-09-23 | TWD 106,50 | %0,00 | TWD 108,50 | TWD 108,50 | TWD 106,00 | 115,00K |
| 2026-09-22 | TWD 106,50 | +%0,47 | TWD 107,00 | TWD 107,50 | TWD 105,00 | 221,00K |
| 2026-09-21 | TWD 106,00 | +%2,42 | TWD 103,50 | TWD 109,50 | TWD 103,50 | 389,10K |
| 2026-09-18 | TWD 103,50 | +%0,98 | TWD 105,00 | TWD 105,00 | TWD 102,00 | 206,01K |
| 2026-09-17 | TWD 102,50 | +%0,49 | TWD 103,00 | TWD 105,00 | TWD 101,50 | 154,00K |
| 2026-09-16 | TWD 102,00 | +%0,99 | TWD 103,00 | TWD 103,00 | TWD 102,00 | 75,11K |
| 2026-09-15 | TWD 101,00 | +%0,50 | TWD 100,50 | TWD 105,00 | TWD 100,50 | 180,01K |
| 2026-09-14 | TWD 100,50 | -%2,90 | TWD 101,50 | TWD 102,50 | TWD 99,90 | 221,01K |
| 2026-09-11 | TWD 103,50 | %0,00 | TWD 101,00 | TWD 106,50 | TWD 101,00 | 256,22K |
| 2026-09-10 | TWD 103,50 | -%1,43 | TWD 107,00 | TWD 107,00 | TWD 103,00 | 180,18K |
| 2026-09-09 | TWD 105,00 | -%0,94 | TWD 105,50 | TWD 107,00 | TWD 104,50 | 163,01K |
| 2026-09-08 | TWD 106,00 | -%4,93 | TWD 111,50 | TWD 111,50 | TWD 106,00 | 195,15K |
| 2026-09-07 | TWD 111,50 | +%5,69 | TWD 105,50 | TWD 114,00 | TWD 105,00 | 575,05K |
| 2026-09-04 | TWD 105,50 | %0,00 | TWD 106,50 | TWD 108,00 | TWD 103,00 | 145,41K |
| 2026-09-03 | TWD 105,50 | -%4,95 | TWD 110,50 | TWD 111,50 | TWD 105,50 | 264,22K |
| 2026-09-02 | TWD 111,00 | -%1,77 | TWD 113,00 | TWD 113,50 | TWD 111,00 | 168,12K |
| 2026-09-01 | TWD 113,00 | %0,00 | TWD 116,00 | TWD 116,50 | TWD 113,00 | 197,07K |
| 2026-08-31 | TWD 113,00 | -%1,74 | TWD 113,50 | TWD 115,00 | TWD 112,00 | 171,10K |
| 2026-08-28 | TWD 115,00 | -%1,29 | TWD 118,50 | TWD 119,00 | TWD 115,00 | 247,19K |
| 2026-08-27 | TWD 116,50 | +%0,43 | TWD 117,50 | TWD 119,00 | TWD 115,50 | 253,25K |
| 2026-08-26 | TWD 116,00 | +%2,20 | TWD 114,50 | TWD 118,00 | TWD 114,50 | 252,10K |
| 2026-08-25 | TWD 113,50 | -%0,44 | TWD 114,00 | TWD 114,00 | TWD 110,00 | 206,07K |
| 2026-08-24 | TWD 114,00 | -%2,15 | TWD 116,00 | TWD 117,50 | TWD 113,50 | 240,30K |
| 2026-08-21 | TWD 116,50 | -%2,51 | TWD 119,50 | TWD 122,00 | TWD 116,00 | 464,16K |
| 2026-08-20 | TWD 119,50 | +%1,70 | TWD 118,50 | TWD 123,00 | TWD 117,00 | 971,11K |
| 2026-08-19 | TWD 117,50 | -%0,42 | TWD 113,00 | TWD 118,50 | TWD 113,00 | 875,10K |
| 2026-08-18 | TWD 118,00 | +%4,42 | TWD 113,00 | TWD 119,00 | TWD 113,00 | 850,03K |
| 2026-08-17 | TWD 113,00 | -%4,24 | TWD 114,00 | TWD 116,50 | TWD 113,00 | 242,33K |
| 2026-08-14 | TWD 118,00 | -%0,84 | TWD 120,00 | TWD 123,00 | TWD 113,50 | 1,49M |
| 2026-08-13 | TWD 119,00 | +%5,31 | TWD 116,50 | TWD 119,00 | TWD 114,50 | 1,17M |
| 2026-08-12 | TWD 113,00 | +%0,89 | TWD 112,00 | TWD 114,00 | TWD 112,00 | 283,05K |
| 2026-08-11 | TWD 112,00 | -%5,08 | TWD 114,50 | TWD 115,50 | TWD 111,00 | 686,12K |
| 2026-08-10 | TWD 118,00 | +%7,76 | TWD 113,50 | TWD 119,50 | TWD 112,50 | 1,18M |
| 2026-08-07 | TWD 109,50 | -%5,60 | TWD 118,00 | TWD 118,00 | TWD 109,50 | 537,38K |
| 2026-08-06 | TWD 116,00 | +%1,75 | TWD 113,00 | TWD 118,00 | TWD 109,50 | 1,10M |
| 2026-08-05 | TWD 114,00 | +%5,56 | TWD 111,00 | TWD 114,00 | TWD 107,00 | 687,59K |
| 2026-08-04 | TWD 108,00 | +%4,35 | TWD 105,00 | TWD 110,00 | TWD 103,50 | 370,00K |
| 2026-08-03 | TWD 103,50 | +%6,37 | TWD 93,20 | TWD 105,50 | TWD 93,20 | 399,00K |
| 2026-07-31 | TWD 97,30 | +%7,04 | TWD 95,50 | TWD 97,90 | TWD 94,50 | 248,06K |
| 2026-07-30 | TWD 90,90 | -%4,52 | TWD 99,30 | TWD 99,30 | TWD 89,50 | 504,02K |
| 2026-07-29 | TWD 95,20 | -%5,74 | TWD 103,00 | TWD 104,00 | TWD 91,00 | 713,06K |
| 2026-07-28 | TWD 101,00 | -%9,42 | TWD 105,00 | TWD 107,50 | TWD 101,00 | 350,02K |
| 2026-07-27 | TWD 111,50 | +%1,36 | TWD 107,50 | TWD 112,00 | TWD 103,50 | 393,03K |
| 2026-07-24 | TWD 110,00 | -%5,17 | TWD 114,00 | TWD 115,50 | TWD 110,00 | 307,25K |
| 2026-07-23 | TWD 116,00 | -%3,73 | TWD 121,50 | TWD 122,00 | TWD 116,00 | 394,12K |
| 2026-07-22 | TWD 120,50 | -%3,98 | TWD 127,00 | TWD 128,00 | TWD 120,50 | 663,69K |
| 2026-07-21 | TWD 125,50 | +%2,87 | TWD 122,50 | TWD 130,00 | TWD 122,50 | 406,09K |
| 2026-07-20 | TWD 122,00 | -%6,15 | TWD 127,50 | TWD 127,50 | TWD 117,00 | 612,11K |
| 2026-07-17 | TWD 130,00 | -%6,47 | TWD 134,50 | TWD 136,50 | TWD 126,50 | 688,11K |
| 2026-07-16 | TWD 139,00 | -%2,80 | TWD 143,50 | TWD 148,00 | TWD 137,00 | 1,82M |
| 2026-07-15 | TWD 143,00 | +%10,00 | TWD 131,00 | TWD 143,00 | TWD 126,00 | 1,31M |
| 2026-07-14 | TWD 130,00 | +%7,88 | TWD 124,00 | TWD 130,50 | TWD 120,50 | 1,15M |
| 2026-07-13 | TWD 120,50 | -%5,86 | TWD 130,50 | TWD 130,50 | TWD 120,50 | 301,35K |
| 2026-07-10 | TWD 128,00 | %0,00 | TWD 128,00 | TWD 128,00 | TWD 128,00 | 0 |
| 2026-07-09 | TWD 128,00 | -%1,16 | TWD 128,50 | TWD 131,50 | TWD 127,00 | 310,00K |
| 2026-07-08 | TWD 129,50 | +%0,39 | TWD 129,50 | TWD 133,00 | TWD 126,00 | 284,20K |
| 2026-07-07 | TWD 129,00 | -%7,19 | TWD 140,50 | TWD 140,50 | TWD 128,00 | 430,64K |
| 2026-07-06 | TWD 139,00 | -%0,71 | TWD 139,50 | TWD 145,00 | TWD 139,00 | 436,09K |
| 2026-07-03 | TWD 140,00 | -%0,71 | TWD 141,00 | TWD 141,50 | TWD 138,50 | 284,30K |
| 2026-07-02 | TWD 141,00 | +%2,92 | TWD 135,00 | TWD 145,00 | TWD 135,00 | 491,02K |
| 2026-07-01 | TWD 137,00 | -%4,86 | TWD 147,00 | TWD 147,00 | TWD 136,50 | 615,11K |
| 2026-06-30 | TWD 144,00 | +%0,70 | TWD 144,00 | TWD 147,00 | TWD 143,00 | 682,54K |
| 2026-06-29 | TWD 143,00 | +%1,42 | TWD 146,50 | TWD 155,00 | TWD 143,00 | 2,23M |
| 2026-06-26 | TWD 141,00 | -%9,62 | TWD 157,00 | TWD 162,00 | TWD 141,00 | 1,80M |
| 2026-06-25 | TWD 156,00 | -%0,64 | TWD 159,00 | TWD 163,00 | TWD 154,50 | 2,84M |
| 2026-06-24 | TWD 157,00 | +%5,37 | TWD 147,00 | TWD 157,00 | TWD 143,00 | 1,91M |
| 2026-06-23 | TWD 149,00 | -%0,33 | TWD 149,50 | TWD 153,00 | TWD 146,00 | 1,55M |
| 2026-06-22 | TWD 149,50 | +%4,91 | TWD 144,00 | TWD 151,50 | TWD 139,00 | 1,34M |
| 2026-06-18 | TWD 142,50 | +%5,95 | TWD 135,00 | TWD 144,00 | TWD 133,00 | 1,24M |
| 2026-06-17 | TWD 134,50 | +%4,26 | TWD 126,50 | TWD 136,50 | TWD 126,50 | 823,06K |
| 2026-06-16 | TWD 129,00 | +%1,18 | TWD 129,00 | TWD 131,50 | TWD 126,00 | 617,00K |
| 2026-06-15 | TWD 127,50 | +%2,41 | TWD 125,00 | TWD 131,00 | TWD 125,00 | 545,09K |
| 2026-06-12 | TWD 124,50 | +%1,22 | TWD 127,50 | TWD 132,00 | TWD 124,00 | 610,20K |
| 2026-06-11 | TWD 123,00 | -%5,38 | TWD 129,00 | TWD 132,00 | TWD 119,50 | 1,25M |
| 2026-06-10 | TWD 130,00 | -%9,41 | TWD 140,00 | TWD 148,00 | TWD 130,00 | 779,14K |
| 2026-06-09 | TWD 143,50 | +%3,99 | TWD 141,00 | TWD 144,00 | TWD 133,50 | 1,03M |
| 2026-06-08 | TWD 138,00 | -%4,50 | TWD 130,50 | TWD 140,00 | TWD 130,50 | 758,02K |
| 2026-06-05 | TWD 144,50 | -%1,37 | TWD 144,00 | TWD 149,00 | TWD 141,00 | 698,19K |
| 2026-06-04 | TWD 146,50 | -%0,68 | TWD 147,50 | TWD 153,00 | TWD 145,00 | 995,03K |
| 2026-06-03 | TWD 147,50 | -%1,34 | TWD 151,00 | TWD 153,00 | TWD 147,00 | 1,02M |
| 2026-06-02 | TWD 149,50 | -%8,84 | TWD 164,00 | TWD 165,00 | TWD 148,00 | 3,04M |
| 2026-06-01 | TWD 164,00 | -%2,96 | TWD 170,00 | TWD 171,00 | TWD 163,00 | 1,28M |
| 2026-05-29 | TWD 169,00 | -%1,17 | TWD 175,50 | TWD 177,00 | TWD 167,50 | 1,60M |
| 2026-05-28 | TWD 171,00 | +%5,23 | TWD 163,00 | TWD 178,50 | TWD 163,00 | 4,43M |
| 2026-05-27 | TWD 162,50 | -%3,85 | TWD 170,00 | TWD 171,00 | TWD 162,00 | 1,59M |