C-Tech United Corp. 3625
TPEX · Tayvan · Üretici İmalatı
TWD 11,15-0,05 (-%0,45)
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 11,15 | -%0,45 | TWD 11,25 | TWD 11,25 | TWD 10,90 | 297,79K |
| 2026-10-01 | TWD 11,20 | +%0,45 | TWD 11,05 | TWD 11,50 | TWD 10,20 | 235,02K |
| 2026-09-30 | TWD 11,15 | -%0,45 | TWD 11,05 | TWD 11,30 | TWD 11,05 | 95,01K |
| 2026-09-29 | TWD 11,20 | -%2,61 | TWD 11,10 | TWD 11,30 | TWD 10,90 | 520,02K |
| 2026-09-24 | TWD 11,50 | -%2,13 | TWD 11,35 | TWD 11,50 | TWD 11,35 | 55,17K |
| 2026-09-23 | TWD 11,75 | +%2,62 | TWD 11,40 | TWD 11,85 | TWD 11,30 | 77,10K |
| 2026-09-22 | TWD 11,45 | +%0,44 | TWD 11,40 | TWD 11,95 | TWD 11,40 | 129,06K |
| 2026-09-21 | TWD 11,40 | -%0,87 | TWD 11,00 | TWD 11,40 | TWD 11,00 | 170,37K |
| 2026-09-18 | TWD 11,50 | -%2,13 | TWD 11,60 | TWD 11,80 | TWD 11,40 | 93,02K |
| 2026-09-17 | TWD 11,75 | -%2,49 | TWD 12,05 | TWD 12,05 | TWD 11,60 | 225,13K |
| 2026-09-16 | TWD 12,05 | -%2,03 | TWD 12,30 | TWD 12,35 | TWD 12,00 | 107,65K |
| 2026-09-15 | TWD 12,30 | -%1,20 | TWD 12,45 | TWD 12,45 | TWD 12,05 | 108,20K |
| 2026-09-14 | TWD 12,45 | +%2,05 | TWD 12,20 | TWD 12,65 | TWD 12,20 | 136,18K |
| 2026-09-11 | TWD 12,20 | +%0,41 | TWD 12,65 | TWD 12,65 | TWD 12,00 | 150,02K |
| 2026-09-10 | TWD 12,15 | %0,00 | TWD 12,15 | TWD 12,30 | TWD 12,10 | 130,06K |
| 2026-09-09 | TWD 12,15 | -%1,22 | TWD 11,90 | TWD 12,30 | TWD 11,90 | 139,03K |
| 2026-09-08 | TWD 12,30 | +%1,65 | TWD 12,40 | TWD 12,65 | TWD 12,30 | 82,03K |
| 2026-09-07 | TWD 12,10 | -%2,02 | TWD 12,35 | TWD 12,60 | TWD 12,00 | 186,10K |
| 2026-09-04 | TWD 12,35 | -%5,36 | TWD 13,40 | TWD 13,40 | TWD 12,25 | 204,22K |
| 2026-09-03 | TWD 13,05 | -%0,76 | TWD 13,10 | TWD 13,50 | TWD 12,90 | 284,01K |
| 2026-09-02 | TWD 13,15 | +%2,73 | TWD 12,80 | TWD 13,50 | TWD 12,65 | 186,05K |
| 2026-09-01 | TWD 12,80 | -%0,39 | TWD 12,00 | TWD 12,95 | TWD 12,00 | 448,02K |
| 2026-08-31 | TWD 12,85 | +%4,47 | TWD 12,05 | TWD 13,50 | TWD 12,05 | 329,03K |
| 2026-08-28 | TWD 12,30 | -%1,20 | TWD 11,75 | TWD 12,45 | TWD 11,75 | 203,02K |
| 2026-08-27 | TWD 12,45 | %0,00 | TWD 12,45 | TWD 12,45 | TWD 12,00 | 238,01K |
| 2026-08-26 | TWD 12,45 | %0,00 | TWD 12,40 | TWD 12,75 | TWD 12,20 | 530,01K |
| 2026-08-25 | TWD 12,45 | +%9,69 | TWD 11,45 | TWD 12,45 | TWD 11,45 | 437,01K |
| 2026-08-24 | TWD 11,35 | +%2,25 | TWD 11,30 | TWD 11,50 | TWD 11,15 | 522,53K |
| 2026-08-21 | TWD 11,10 | -%5,53 | TWD 11,00 | TWD 11,40 | TWD 11,00 | 963,71K |
| 2026-08-20 | TWD 11,75 | -%6,75 | TWD 11,35 | TWD 12,60 | TWD 11,35 | 3,48M |
| 2026-08-19 | TWD 12,60 | -%9,68 | TWD 12,60 | TWD 12,60 | TWD 12,60 | 198,15K |
| 2026-08-18 | TWD 13,95 | -%9,71 | TWD 13,95 | TWD 13,95 | TWD 13,95 | 685,99K |
| 2026-08-17 | TWD 15,45 | -%2,83 | TWD 15,85 | TWD 15,85 | TWD 15,10 | 383,14K |
| 2026-08-14 | TWD 15,90 | -%5,07 | TWD 16,50 | TWD 16,55 | TWD 15,60 | 585,01K |
| 2026-08-13 | TWD 16,75 | -%0,30 | TWD 16,80 | TWD 16,95 | TWD 16,75 | 150,12K |
| 2026-08-12 | TWD 16,80 | -%2,04 | TWD 17,15 | TWD 17,35 | TWD 16,40 | 391,00K |
| 2026-08-11 | TWD 17,15 | +%3,31 | TWD 16,75 | TWD 17,35 | TWD 16,75 | 376,02K |
| 2026-08-10 | TWD 16,60 | +%1,53 | TWD 16,50 | TWD 16,75 | TWD 16,40 | 130,00K |
| 2026-08-07 | TWD 16,35 | -%2,97 | TWD 16,90 | TWD 17,20 | TWD 16,30 | 313,00K |
| 2026-08-06 | TWD 16,85 | -%0,30 | TWD 16,90 | TWD 17,10 | TWD 16,55 | 126,00K |
| 2026-08-05 | TWD 16,90 | -%2,31 | TWD 17,40 | TWD 17,50 | TWD 16,85 | 287,02K |
| 2026-08-04 | TWD 17,30 | +%4,22 | TWD 17,15 | TWD 17,60 | TWD 16,40 | 259,00K |
| 2026-08-03 | TWD 16,60 | +%2,15 | TWD 17,15 | TWD 17,15 | TWD 16,40 | 203,05K |
| 2026-07-31 | TWD 16,25 | +%9,80 | TWD 15,35 | TWD 16,25 | TWD 15,35 | 301,00K |
| 2026-07-30 | TWD 14,80 | -%3,58 | TWD 15,00 | TWD 15,55 | TWD 14,80 | 384,00K |
| 2026-07-29 | TWD 15,35 | -%6,69 | TWD 16,35 | TWD 16,55 | TWD 14,90 | 701,03K |
| 2026-07-28 | TWD 16,45 | -%4,91 | TWD 17,00 | TWD 17,05 | TWD 16,30 | 424,00K |
| 2026-07-27 | TWD 17,30 | -%1,42 | TWD 17,45 | TWD 17,85 | TWD 17,00 | 365,00K |
| 2026-07-24 | TWD 17,55 | -%1,68 | TWD 17,55 | TWD 17,95 | TWD 17,20 | 406,00K |
| 2026-07-23 | TWD 17,85 | -%3,25 | TWD 19,30 | TWD 19,30 | TWD 17,65 | 479,68K |
| 2026-07-22 | TWD 18,45 | -%2,89 | TWD 18,95 | TWD 19,05 | TWD 18,40 | 872,11K |
| 2026-07-21 | TWD 19,00 | +%3,54 | TWD 18,25 | TWD 20,15 | TWD 18,25 | 2,62M |
| 2026-07-20 | TWD 18,35 | +%9,88 | TWD 16,70 | TWD 18,35 | TWD 16,10 | 1,18M |
| 2026-07-17 | TWD 16,70 | -%7,22 | TWD 17,30 | TWD 17,65 | TWD 16,70 | 681,50K |
| 2026-07-16 | TWD 18,00 | +%7,46 | TWD 16,70 | TWD 18,35 | TWD 16,60 | 1,05M |
| 2026-07-15 | TWD 16,75 | +%4,04 | TWD 16,25 | TWD 17,20 | TWD 16,15 | 261,00K |
| 2026-07-14 | TWD 16,10 | -%4,45 | TWD 16,80 | TWD 16,80 | TWD 15,80 | 554,10K |
| 2026-07-13 | TWD 16,85 | -%1,75 | TWD 17,20 | TWD 17,35 | TWD 16,65 | 868,50K |
| 2026-07-10 | TWD 17,15 | %0,00 | TWD 17,15 | TWD 17,15 | TWD 17,15 | 0 |
| 2026-07-09 | TWD 17,15 | -%3,65 | TWD 17,60 | TWD 18,20 | TWD 17,15 | 681,06K |
| 2026-07-08 | TWD 17,80 | -%4,56 | TWD 18,40 | TWD 18,60 | TWD 17,65 | 1,13M |
| 2026-07-07 | TWD 18,65 | +%1,36 | TWD 19,00 | TWD 19,45 | TWD 18,40 | 4,13M |
| 2026-07-06 | TWD 18,40 | +%9,85 | TWD 17,50 | TWD 18,40 | TWD 17,00 | 2,48M |
| 2026-07-03 | TWD 16,75 | +%4,04 | TWD 16,40 | TWD 17,30 | TWD 16,15 | 669,15K |
| 2026-07-02 | TWD 16,10 | +%2,22 | TWD 15,90 | TWD 16,20 | TWD 15,75 | 289,00K |
| 2026-07-01 | TWD 15,75 | -%0,63 | TWD 15,90 | TWD 15,95 | TWD 15,60 | 263,03K |
| 2026-06-30 | TWD 15,85 | +%1,28 | TWD 16,40 | TWD 16,40 | TWD 15,50 | 269,00K |
| 2026-06-29 | TWD 15,65 | -%6,29 | TWD 16,80 | TWD 17,05 | TWD 15,50 | 674,00K |
| 2026-06-26 | TWD 16,70 | -%0,60 | TWD 16,80 | TWD 17,20 | TWD 16,30 | 477,03K |
| 2026-06-25 | TWD 16,80 | +%3,38 | TWD 16,45 | TWD 17,50 | TWD 16,45 | 1,10M |
| 2026-06-24 | TWD 16,25 | +%1,56 | TWD 15,80 | TWD 16,55 | TWD 15,80 | 684,00K |
| 2026-06-23 | TWD 16,00 | +%0,63 | TWD 15,90 | TWD 16,50 | TWD 15,65 | 434,01K |
| 2026-06-22 | TWD 15,90 | +%0,63 | TWD 16,00 | TWD 16,10 | TWD 15,70 | 458,10K |
| 2026-06-18 | TWD 15,80 | +%0,64 | TWD 15,70 | TWD 16,00 | TWD 15,60 | 182,00K |
| 2026-06-17 | TWD 15,70 | %0,00 | TWD 15,70 | TWD 15,95 | TWD 15,50 | 301,00K |
| 2026-06-16 | TWD 15,70 | -%0,32 | TWD 15,75 | TWD 16,25 | TWD 15,60 | 527,00K |
| 2026-06-15 | TWD 15,75 | +%3,62 | TWD 15,50 | TWD 15,90 | TWD 15,15 | 441,17K |
| 2026-06-12 | TWD 15,20 | +%0,66 | TWD 15,10 | TWD 15,85 | TWD 14,80 | 406,00K |
| 2026-06-11 | TWD 15,10 | -%0,33 | TWD 15,15 | TWD 15,50 | TWD 15,10 | 186,14K |
| 2026-06-10 | TWD 15,15 | -%2,26 | TWD 15,30 | TWD 15,55 | TWD 15,00 | 373,00K |
| 2026-06-09 | TWD 15,50 | +%2,65 | TWD 15,30 | TWD 15,60 | TWD 15,10 | 295,10K |
| 2026-06-08 | TWD 15,10 | -%3,82 | TWD 14,75 | TWD 15,25 | TWD 14,40 | 415,00K |
| 2026-06-05 | TWD 15,70 | -%4,27 | TWD 16,40 | TWD 16,40 | TWD 15,45 | 738,37K |
| 2026-06-04 | TWD 16,40 | +%1,55 | TWD 16,55 | TWD 16,60 | TWD 15,95 | 1,33M |
| 2026-06-03 | TWD 16,15 | +%4,19 | TWD 15,70 | TWD 16,20 | TWD 15,50 | 1,07M |
| 2026-06-02 | TWD 15,50 | %0,00 | TWD 15,65 | TWD 15,85 | TWD 15,30 | 491,03K |
| 2026-06-01 | TWD 15,50 | +%6,90 | TWD 14,50 | TWD 15,85 | TWD 14,50 | 1,15M |
| 2026-05-29 | TWD 14,50 | +%1,40 | TWD 14,35 | TWD 14,50 | TWD 13,95 | 999,16K |
| 2026-05-28 | TWD 14,30 | -%0,69 | TWD 14,20 | TWD 14,70 | TWD 14,20 | 311,14K |
| 2026-05-27 | TWD 14,40 | -%0,69 | TWD 14,30 | TWD 14,55 | TWD 14,10 | 415,00K |