Copartner Technology Corporation 3550
TWSE · Tayvan · Dağıtım Hizmetleri
TWD 25,80+0,10 (+%0,39)
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 25,80 | +%0,39 | TWD 25,80 | TWD 26,05 | TWD 25,30 | 1,43M |
| 2026-10-01 | TWD 25,70 | -%0,77 | TWD 25,90 | TWD 26,70 | TWD 25,70 | 2,39M |
| 2026-09-30 | TWD 25,90 | -%1,15 | TWD 26,20 | TWD 27,45 | TWD 25,75 | 8,11M |
| 2026-09-29 | TWD 26,20 | +%9,85 | TWD 23,85 | TWD 26,20 | TWD 23,80 | 3,48M |
| 2026-09-24 | TWD 23,85 | +%0,21 | TWD 23,70 | TWD 24,20 | TWD 23,50 | 782,02K |
| 2026-09-23 | TWD 23,80 | -%1,04 | TWD 24,15 | TWD 24,35 | TWD 23,60 | 998,00K |
| 2026-09-22 | TWD 24,05 | -%1,84 | TWD 24,80 | TWD 24,85 | TWD 23,75 | 1,90M |
| 2026-09-21 | TWD 24,50 | +%3,38 | TWD 23,70 | TWD 24,60 | TWD 23,65 | 2,35M |
| 2026-09-18 | TWD 23,70 | +%4,18 | TWD 23,00 | TWD 24,75 | TWD 22,90 | 2,98M |
| 2026-09-17 | TWD 22,75 | +%1,56 | TWD 22,75 | TWD 23,65 | TWD 22,50 | 1,41M |
| 2026-09-16 | TWD 22,40 | +%5,66 | TWD 21,60 | TWD 22,50 | TWD 21,40 | 893,04K |
| 2026-09-15 | TWD 21,20 | -%2,30 | TWD 21,75 | TWD 22,10 | TWD 21,20 | 613,00K |
| 2026-09-14 | TWD 21,70 | -%1,14 | TWD 21,90 | TWD 22,15 | TWD 21,65 | 513,06K |
| 2026-09-11 | TWD 21,95 | -%2,23 | TWD 21,95 | TWD 22,25 | TWD 21,95 | 575,74K |
| 2026-09-10 | TWD 22,45 | -%1,97 | TWD 22,85 | TWD 22,85 | TWD 22,45 | 540,15K |
| 2026-09-09 | TWD 22,90 | +%1,10 | TWD 22,70 | TWD 22,95 | TWD 22,50 | 618,05K |
| 2026-09-08 | TWD 22,65 | -%1,31 | TWD 22,70 | TWD 23,05 | TWD 22,50 | 685,00K |
| 2026-09-07 | TWD 22,95 | -%1,08 | TWD 23,45 | TWD 23,55 | TWD 22,85 | 889,11K |
| 2026-09-04 | TWD 23,20 | +%1,09 | TWD 23,15 | TWD 23,95 | TWD 22,45 | 1,25M |
| 2026-09-03 | TWD 22,95 | -%2,34 | TWD 23,75 | TWD 24,05 | TWD 22,95 | 960,00K |
| 2026-09-02 | TWD 23,50 | -%0,63 | TWD 23,65 | TWD 24,10 | TWD 23,45 | 923,00K |
| 2026-09-01 | TWD 23,65 | -%0,63 | TWD 23,65 | TWD 24,15 | TWD 23,50 | 1,19M |
| 2026-08-31 | TWD 23,80 | -%2,06 | TWD 24,35 | TWD 25,30 | TWD 23,80 | 2,27M |
| 2026-08-28 | TWD 24,30 | +%1,67 | TWD 24,15 | TWD 24,85 | TWD 24,00 | 2,06M |
| 2026-08-27 | TWD 23,90 | +%0,63 | TWD 23,85 | TWD 24,25 | TWD 23,50 | 1,26M |
| 2026-08-26 | TWD 23,75 | +%1,93 | TWD 23,70 | TWD 24,50 | TWD 23,45 | 1,84M |
| 2026-08-25 | TWD 23,30 | +%1,30 | TWD 23,20 | TWD 23,50 | TWD 22,50 | 1,00M |
| 2026-08-24 | TWD 23,00 | -%0,22 | TWD 22,90 | TWD 23,55 | TWD 22,90 | 916,80K |
| 2026-08-21 | TWD 23,05 | +%1,54 | TWD 22,70 | TWD 23,40 | TWD 22,35 | 822,00K |
| 2026-08-20 | TWD 22,70 | +%0,44 | TWD 22,85 | TWD 23,45 | TWD 22,65 | 1,14M |
| 2026-08-19 | TWD 22,60 | -%0,44 | TWD 21,90 | TWD 22,90 | TWD 21,85 | 1,04M |
| 2026-08-18 | TWD 22,70 | -%2,37 | TWD 23,30 | TWD 24,25 | TWD 22,60 | 1,87M |
| 2026-08-17 | TWD 23,25 | -%1,27 | TWD 23,75 | TWD 24,00 | TWD 23,25 | 873,30K |
| 2026-08-14 | TWD 23,55 | -%2,28 | TWD 24,40 | TWD 24,50 | TWD 23,05 | 2,24M |
| 2026-08-13 | TWD 24,10 | +%2,55 | TWD 23,60 | TWD 25,25 | TWD 23,55 | 3,76M |
| 2026-08-12 | TWD 23,50 | +%1,95 | TWD 23,25 | TWD 23,90 | TWD 23,15 | 1,82M |
| 2026-08-11 | TWD 23,05 | -%2,74 | TWD 23,80 | TWD 24,20 | TWD 22,90 | 2,29M |
| 2026-08-10 | TWD 23,70 | -%3,46 | TWD 25,00 | TWD 25,00 | TWD 23,50 | 5,16M |
| 2026-08-07 | TWD 24,55 | +%7,68 | TWD 23,00 | TWD 25,00 | TWD 22,60 | 4,61M |
| 2026-08-06 | TWD 22,80 | +%1,11 | TWD 23,10 | TWD 23,40 | TWD 22,35 | 2,13M |
| 2026-08-05 | TWD 22,55 | +%3,20 | TWD 22,50 | TWD 23,10 | TWD 21,95 | 2,11M |
| 2026-08-04 | TWD 21,85 | +%4,55 | TWD 21,05 | TWD 21,90 | TWD 20,70 | 1,12M |
| 2026-08-03 | TWD 20,90 | +%5,82 | TWD 19,80 | TWD 21,30 | TWD 19,50 | 1,41M |
| 2026-07-31 | TWD 19,75 | +%6,76 | TWD 19,65 | TWD 19,85 | TWD 19,35 | 964,00K |
| 2026-07-30 | TWD 18,50 | -%3,14 | TWD 19,35 | TWD 19,60 | TWD 18,40 | 1,38M |
| 2026-07-29 | TWD 19,10 | -%5,45 | TWD 20,55 | TWD 20,55 | TWD 18,35 | 2,06M |
| 2026-07-28 | TWD 20,20 | -%5,61 | TWD 20,70 | TWD 20,85 | TWD 20,15 | 1,25M |
| 2026-07-27 | TWD 21,40 | -%2,51 | TWD 21,95 | TWD 22,20 | TWD 21,00 | 970,41K |
| 2026-07-24 | TWD 21,95 | -%2,88 | TWD 22,30 | TWD 22,55 | TWD 21,65 | 1,25M |
| 2026-07-23 | TWD 22,60 | -%1,09 | TWD 23,00 | TWD 23,30 | TWD 22,20 | 1,15M |
| 2026-07-22 | TWD 22,85 | +%2,01 | TWD 22,95 | TWD 23,40 | TWD 22,60 | 1,43M |
| 2026-07-21 | TWD 22,40 | +%2,52 | TWD 22,10 | TWD 22,70 | TWD 21,90 | 1,87M |
| 2026-07-20 | TWD 21,85 | -%2,89 | TWD 22,50 | TWD 22,50 | TWD 21,00 | 2,98M |
| 2026-07-17 | TWD 22,50 | -%8,91 | TWD 24,10 | TWD 24,25 | TWD 22,25 | 3,34M |
| 2026-07-16 | TWD 24,70 | -%2,76 | TWD 25,20 | TWD 25,40 | TWD 24,55 | 1,64M |
| 2026-07-15 | TWD 25,40 | +%0,79 | TWD 25,60 | TWD 25,75 | TWD 24,95 | 2,59M |
| 2026-07-14 | TWD 25,20 | -%6,67 | TWD 26,05 | TWD 26,70 | TWD 24,30 | 5,19M |
| 2026-07-13 | TWD 27,00 | -%4,26 | TWD 28,55 | TWD 28,60 | TWD 26,70 | 3,38M |
| 2026-07-10 | TWD 28,20 | %0,00 | TWD 28,20 | TWD 28,20 | TWD 28,20 | 0 |
| 2026-07-09 | TWD 28,20 | -%2,08 | TWD 29,50 | TWD 29,50 | TWD 28,00 | 2,13M |
| 2026-07-08 | TWD 28,80 | -%1,87 | TWD 29,50 | TWD 30,35 | TWD 28,20 | 3,18M |
| 2026-07-07 | TWD 29,35 | -%8,85 | TWD 32,45 | TWD 32,70 | TWD 29,00 | 6,27M |
| 2026-07-06 | TWD 32,20 | -%3,59 | TWD 34,00 | TWD 34,15 | TWD 32,20 | 4,70M |
| 2026-07-03 | TWD 33,40 | -%8,99 | TWD 36,40 | TWD 37,65 | TWD 33,20 | 13,90M |
| 2026-07-02 | TWD 36,70 | +%9,88 | TWD 34,30 | TWD 36,70 | TWD 34,15 | 13,05M |
| 2026-07-01 | TWD 33,40 | +%5,03 | TWD 33,70 | TWD 34,95 | TWD 32,00 | 12,58M |
| 2026-06-30 | TWD 31,80 | +%4,43 | TWD 31,40 | TWD 31,95 | TWD 29,85 | 4,61M |
| 2026-06-29 | TWD 30,45 | -%3,03 | TWD 31,40 | TWD 31,45 | TWD 29,65 | 5,57M |
| 2026-06-26 | TWD 31,40 | -%4,70 | TWD 32,50 | TWD 34,30 | TWD 31,35 | 6,30M |
| 2026-06-25 | TWD 32,95 | -%8,47 | TWD 35,10 | TWD 35,20 | TWD 32,40 | 8,72M |
| 2026-06-24 | TWD 36,00 | +%2,86 | TWD 35,30 | TWD 38,50 | TWD 34,80 | 17,29M |
| 2026-06-23 | TWD 35,00 | -%2,51 | TWD 36,25 | TWD 36,50 | TWD 34,40 | 6,26M |
| 2026-06-22 | TWD 35,90 | -%3,62 | TWD 38,40 | TWD 39,70 | TWD 35,80 | 20,00M |
| 2026-06-18 | TWD 37,25 | +%9,88 | TWD 37,20 | TWD 37,25 | TWD 36,20 | 3,06M |
| 2026-06-17 | TWD 33,90 | +%9,89 | TWD 32,95 | TWD 33,90 | TWD 32,05 | 4,63M |
| 2026-06-16 | TWD 30,85 | +%9,98 | TWD 28,00 | TWD 30,85 | TWD 27,60 | 10,88M |
| 2026-06-15 | TWD 28,05 | -%3,44 | TWD 30,10 | TWD 30,40 | TWD 27,90 | 9,26M |
| 2026-06-12 | TWD 29,05 | +%1,57 | TWD 30,20 | TWD 30,50 | TWD 28,35 | 11,88M |
| 2026-06-11 | TWD 28,60 | +%0,53 | TWD 30,00 | TWD 30,10 | TWD 27,00 | 22,20M |
| 2026-06-10 | TWD 28,45 | +%9,85 | TWD 28,20 | TWD 28,45 | TWD 26,70 | 19,59M |
| 2026-06-09 | TWD 25,90 | +%9,98 | TWD 23,90 | TWD 25,90 | TWD 23,05 | 11,63M |
| 2026-06-08 | TWD 23,55 | -%2,08 | TWD 21,70 | TWD 24,05 | TWD 21,70 | 4,82M |
| 2026-06-05 | TWD 24,05 | +%0,42 | TWD 24,10 | TWD 24,90 | TWD 22,65 | 10,92M |
| 2026-06-04 | TWD 23,95 | +%9,86 | TWD 21,55 | TWD 23,95 | TWD 21,20 | 10,88M |
| 2026-06-03 | TWD 21,80 | +%3,81 | TWD 21,50 | TWD 22,05 | TWD 20,85 | 2,98M |
| 2026-06-02 | TWD 21,00 | -%2,10 | TWD 21,80 | TWD 21,80 | TWD 20,45 | 2,59M |
| 2026-06-01 | TWD 21,45 | +%3,87 | TWD 20,95 | TWD 22,30 | TWD 20,85 | 4,83M |
| 2026-05-29 | TWD 20,65 | +%3,25 | TWD 20,15 | TWD 20,95 | TWD 20,00 | 1,49M |
| 2026-05-28 | TWD 20,00 | -%0,99 | TWD 20,20 | TWD 20,65 | TWD 19,70 | 1,86M |
| 2026-05-27 | TWD 20,20 | -%0,98 | TWD 20,80 | TWD 20,80 | TWD 19,95 | 2,09M |