Coxon Precise Industrial Co., Ltd Class A 3607
TWSE · Tayvan · Proses Endüstrileri
TWD 13,950,00 (%0,00)
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 13,95 | %0,00 | TWD 13,90 | TWD 13,95 | TWD 13,80 | 138,37K |
| 2026-10-01 | TWD 13,95 | -%0,36 | TWD 14,00 | TWD 14,00 | TWD 13,85 | 127,20K |
| 2026-09-30 | TWD 14,00 | +%2,19 | TWD 13,80 | TWD 14,05 | TWD 13,70 | 219,00K |
| 2026-09-29 | TWD 13,70 | -%0,36 | TWD 13,70 | TWD 13,80 | TWD 13,70 | 55,00K |
| 2026-09-24 | TWD 13,75 | %0,00 | TWD 13,90 | TWD 13,95 | TWD 13,75 | 101,02K |
| 2026-09-23 | TWD 13,75 | -%1,08 | TWD 13,90 | TWD 13,90 | TWD 13,70 | 111,01K |
| 2026-09-22 | TWD 13,90 | +%0,72 | TWD 13,95 | TWD 13,95 | TWD 13,65 | 202,00K |
| 2026-09-21 | TWD 13,80 | -%0,36 | TWD 13,75 | TWD 13,85 | TWD 13,70 | 85,00K |
| 2026-09-18 | TWD 13,85 | +%1,09 | TWD 13,70 | TWD 13,85 | TWD 13,65 | 122,00K |
| 2026-09-17 | TWD 13,70 | +%1,11 | TWD 13,50 | TWD 13,80 | TWD 13,50 | 149,00K |
| 2026-09-16 | TWD 13,55 | %0,00 | TWD 13,40 | TWD 13,70 | TWD 13,40 | 155,00K |
| 2026-09-15 | TWD 13,55 | %0,00 | TWD 13,55 | TWD 13,60 | TWD 13,45 | 145,00K |
| 2026-09-14 | TWD 13,55 | -%0,37 | TWD 13,60 | TWD 13,65 | TWD 13,45 | 109,00K |
| 2026-09-11 | TWD 13,60 | +%0,74 | TWD 13,60 | TWD 14,10 | TWD 13,60 | 323,00K |
| 2026-09-10 | TWD 13,50 | -%1,10 | TWD 13,65 | TWD 13,65 | TWD 13,50 | 83,00K |
| 2026-09-09 | TWD 13,65 | +%0,74 | TWD 13,55 | TWD 13,65 | TWD 13,55 | 70,00K |
| 2026-09-08 | TWD 13,55 | -%1,09 | TWD 13,70 | TWD 13,70 | TWD 13,40 | 255,00K |
| 2026-09-07 | TWD 13,70 | -%0,36 | TWD 13,75 | TWD 13,75 | TWD 13,65 | 80,00K |
| 2026-09-04 | TWD 13,75 | +%0,73 | TWD 13,80 | TWD 13,90 | TWD 13,55 | 96,06K |
| 2026-09-03 | TWD 13,65 | -%1,09 | TWD 13,85 | TWD 14,00 | TWD 13,65 | 152,10K |
| 2026-09-02 | TWD 13,80 | %0,00 | TWD 13,80 | TWD 13,90 | TWD 13,65 | 92,00K |
| 2026-09-01 | TWD 13,80 | -%1,43 | TWD 14,00 | TWD 14,05 | TWD 13,80 | 283,65K |
| 2026-08-31 | TWD 14,00 | -%1,06 | TWD 14,15 | TWD 14,15 | TWD 13,90 | 123,00K |
| 2026-08-28 | TWD 14,15 | -%1,39 | TWD 14,35 | TWD 14,35 | TWD 14,05 | 158,10K |
| 2026-08-27 | TWD 14,35 | +%1,41 | TWD 14,40 | TWD 14,45 | TWD 14,25 | 222,00K |
| 2026-08-26 | TWD 14,15 | +%1,07 | TWD 14,05 | TWD 14,30 | TWD 13,95 | 229,00K |
| 2026-08-25 | TWD 14,00 | %0,00 | TWD 14,20 | TWD 14,20 | TWD 13,85 | 109,00K |
| 2026-08-24 | TWD 14,00 | -%0,36 | TWD 14,20 | TWD 14,40 | TWD 13,95 | 122,00K |
| 2026-08-21 | TWD 14,05 | +%0,36 | TWD 14,00 | TWD 14,05 | TWD 13,85 | 80,00K |
| 2026-08-20 | TWD 14,00 | +%0,72 | TWD 14,05 | TWD 14,05 | TWD 13,85 | 182,00K |
| 2026-08-19 | TWD 13,90 | %0,00 | TWD 13,85 | TWD 13,95 | TWD 13,75 | 115,00K |
| 2026-08-18 | TWD 13,90 | -%1,42 | TWD 14,30 | TWD 14,30 | TWD 13,90 | 94,00K |
| 2026-08-17 | TWD 14,10 | -%0,70 | TWD 14,10 | TWD 14,20 | TWD 14,05 | 128,00K |
| 2026-08-14 | TWD 14,20 | -%0,70 | TWD 14,25 | TWD 14,25 | TWD 14,10 | 337,06K |
| 2026-08-13 | TWD 14,30 | +%0,35 | TWD 14,25 | TWD 14,40 | TWD 14,15 | 222,00K |
| 2026-08-12 | TWD 14,25 | +%0,71 | TWD 14,25 | TWD 14,60 | TWD 14,25 | 234,00K |
| 2026-08-11 | TWD 14,15 | -%1,39 | TWD 14,30 | TWD 14,35 | TWD 14,00 | 182,00K |
| 2026-08-10 | TWD 14,35 | +%0,35 | TWD 14,45 | TWD 14,45 | TWD 14,30 | 78,00K |
| 2026-08-07 | TWD 14,30 | -%0,35 | TWD 14,25 | TWD 14,45 | TWD 14,15 | 245,00K |
| 2026-08-06 | TWD 14,35 | +%1,77 | TWD 14,10 | TWD 14,35 | TWD 14,10 | 200,00K |
| 2026-08-05 | TWD 14,10 | +%1,08 | TWD 14,10 | TWD 14,40 | TWD 14,05 | 236,19K |
| 2026-08-04 | TWD 13,95 | -%0,36 | TWD 14,00 | TWD 14,10 | TWD 13,80 | 248,06K |
| 2026-08-03 | TWD 14,00 | -%0,71 | TWD 14,10 | TWD 14,20 | TWD 13,90 | 151,05K |
| 2026-07-31 | TWD 14,10 | +%4,44 | TWD 13,90 | TWD 14,20 | TWD 13,85 | 375,00K |
| 2026-07-30 | TWD 13,50 | %0,00 | TWD 13,45 | TWD 13,85 | TWD 13,30 | 357,00K |
| 2026-07-29 | TWD 13,50 | -%3,57 | TWD 14,40 | TWD 14,40 | TWD 13,15 | 603,10K |
| 2026-07-28 | TWD 14,00 | -%1,41 | TWD 14,20 | TWD 14,20 | TWD 13,80 | 726,50K |
| 2026-07-27 | TWD 14,20 | -%1,39 | TWD 14,55 | TWD 14,55 | TWD 14,20 | 335,00K |
| 2026-07-24 | TWD 14,40 | -%2,70 | TWD 14,70 | TWD 14,80 | TWD 14,30 | 324,00K |
| 2026-07-23 | TWD 14,80 | -%1,66 | TWD 15,20 | TWD 15,20 | TWD 14,70 | 224,00K |
| 2026-07-22 | TWD 15,05 | %0,00 | TWD 15,05 | TWD 15,20 | TWD 15,00 | 223,00K |
| 2026-07-21 | TWD 15,05 | +%2,73 | TWD 14,95 | TWD 15,10 | TWD 14,95 | 189,00K |
| 2026-07-20 | TWD 14,65 | -%0,68 | TWD 14,95 | TWD 14,95 | TWD 14,40 | 330,00K |
| 2026-07-17 | TWD 14,75 | -%6,65 | TWD 15,80 | TWD 15,80 | TWD 14,75 | 800,00K |
| 2026-07-16 | TWD 15,80 | -%2,17 | TWD 16,15 | TWD 16,25 | TWD 15,80 | 257,00K |
| 2026-07-15 | TWD 16,15 | +%0,31 | TWD 16,20 | TWD 16,35 | TWD 16,00 | 334,00K |
| 2026-07-14 | TWD 16,10 | -%0,62 | TWD 16,20 | TWD 16,20 | TWD 15,40 | 756,00K |
| 2026-07-13 | TWD 16,20 | +%0,31 | TWD 16,25 | TWD 16,70 | TWD 16,05 | 359,01K |
| 2026-07-10 | TWD 16,15 | %0,00 | TWD 16,15 | TWD 16,15 | TWD 16,15 | 0 |
| 2026-07-09 | TWD 16,15 | -%0,31 | TWD 16,45 | TWD 16,50 | TWD 15,85 | 706,00K |
| 2026-07-08 | TWD 16,20 | %0,00 | TWD 16,60 | TWD 16,80 | TWD 15,90 | 523,00K |
| 2026-07-07 | TWD 16,20 | -%4,99 | TWD 16,95 | TWD 16,95 | TWD 16,15 | 901,00K |
| 2026-07-06 | TWD 17,05 | +%1,19 | TWD 18,00 | TWD 18,00 | TWD 16,85 | 2,80M |
| 2026-07-03 | TWD 16,85 | +%9,77 | TWD 15,40 | TWD 16,85 | TWD 15,40 | 1,64M |
| 2026-07-02 | TWD 15,35 | +%0,66 | TWD 15,25 | TWD 15,50 | TWD 15,10 | 310,00K |
| 2026-07-01 | TWD 15,25 | -%9,23 | TWD 16,25 | TWD 16,50 | TWD 15,00 | 666,17K |
| 2026-06-30 | TWD 16,80 | +%4,02 | TWD 16,30 | TWD 16,80 | TWD 16,20 | 511,58K |
| 2026-06-29 | TWD 16,15 | +%0,31 | TWD 16,20 | TWD 16,60 | TWD 16,10 | 408,31K |
| 2026-06-26 | TWD 16,10 | -%5,29 | TWD 17,00 | TWD 17,00 | TWD 16,10 | 769,01K |
| 2026-06-25 | TWD 17,00 | +%0,89 | TWD 17,00 | TWD 17,10 | TWD 16,75 | 488,19K |
| 2026-06-24 | TWD 16,85 | +%1,51 | TWD 16,55 | TWD 17,00 | TWD 16,45 | 395,00K |
| 2026-06-23 | TWD 16,60 | -%2,06 | TWD 16,95 | TWD 17,00 | TWD 16,50 | 760,00K |
| 2026-06-22 | TWD 16,95 | +%0,59 | TWD 17,00 | TWD 17,20 | TWD 16,90 | 682,00K |
| 2026-06-18 | TWD 16,85 | -%1,46 | TWD 17,20 | TWD 17,20 | TWD 16,75 | 493,11K |
| 2026-06-17 | TWD 17,10 | +%2,70 | TWD 16,60 | TWD 17,10 | TWD 16,50 | 525,14K |
| 2026-06-16 | TWD 16,65 | -%2,06 | TWD 17,35 | TWD 17,50 | TWD 16,65 | 1,01M |
| 2026-06-15 | TWD 17,00 | +%4,29 | TWD 16,40 | TWD 17,15 | TWD 16,40 | 1,11M |
| 2026-06-12 | TWD 16,30 | +%0,93 | TWD 16,55 | TWD 16,60 | TWD 16,25 | 501,03K |
| 2026-06-11 | TWD 16,15 | -%0,31 | TWD 16,25 | TWD 16,65 | TWD 16,00 | 818,01K |
| 2026-06-10 | TWD 16,20 | -%2,41 | TWD 16,60 | TWD 16,85 | TWD 16,15 | 1,03M |
| 2026-06-09 | TWD 16,60 | -%1,19 | TWD 16,85 | TWD 17,20 | TWD 16,35 | 1,01M |
| 2026-06-08 | TWD 16,80 | -%4,27 | TWD 16,00 | TWD 16,95 | TWD 16,00 | 1,20M |
| 2026-06-05 | TWD 17,55 | +%3,24 | TWD 17,30 | TWD 17,95 | TWD 17,20 | 2,55M |
| 2026-06-04 | TWD 17,00 | -%7,10 | TWD 17,80 | TWD 17,80 | TWD 17,00 | 2,36M |
| 2026-06-03 | TWD 18,30 | +%2,81 | TWD 19,55 | TWD 19,55 | TWD 18,00 | 6,87M |
| 2026-06-02 | TWD 17,80 | +%9,88 | TWD 16,90 | TWD 17,80 | TWD 16,75 | 2,04M |
| 2026-06-01 | TWD 16,20 | +%3,51 | TWD 15,70 | TWD 16,35 | TWD 15,55 | 1,42M |
| 2026-05-29 | TWD 15,65 | +%2,96 | TWD 15,40 | TWD 15,80 | TWD 15,35 | 925,03K |
| 2026-05-28 | TWD 15,20 | %0,00 | TWD 15,20 | TWD 15,75 | TWD 15,10 | 848,00K |
| 2026-05-27 | TWD 15,20 | +%0,33 | TWD 15,30 | TWD 15,60 | TWD 15,15 | 625,01K |