Chernan Metal Industrial Corp. 3631
TPEX · Tayvan · Üretici İmalatı
TWD 41,15+0,70 (+%1,73)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 40,45 | -%0,12 | TWD 40,50 | TWD 41,50 | TWD 40,30 | 149,00K |
| 2026-09-30 | TWD 40,50 | +%1,38 | TWD 40,10 | TWD 40,80 | TWD 40,00 | 143,00K |
| 2026-09-29 | TWD 39,95 | -%0,50 | TWD 40,00 | TWD 40,40 | TWD 39,65 | 64,00K |
| 2026-09-24 | TWD 40,15 | -%0,37 | TWD 40,00 | TWD 40,80 | TWD 40,00 | 96,04K |
| 2026-09-23 | TWD 40,30 | +%1,00 | TWD 40,00 | TWD 40,80 | TWD 40,00 | 148,00K |
| 2026-09-22 | TWD 39,90 | -%2,09 | TWD 41,05 | TWD 41,05 | TWD 39,30 | 156,07K |
| 2026-09-21 | TWD 40,75 | +%1,49 | TWD 40,15 | TWD 41,75 | TWD 40,15 | 271,00K |
| 2026-09-18 | TWD 40,15 | %0,00 | TWD 40,60 | TWD 40,85 | TWD 39,55 | 155,00K |
| 2026-09-17 | TWD 40,15 | +%5,52 | TWD 38,10 | TWD 40,65 | TWD 38,10 | 241,00K |
| 2026-09-16 | TWD 38,05 | +%3,68 | TWD 36,80 | TWD 38,20 | TWD 36,80 | 88,30K |
| 2026-09-15 | TWD 36,70 | -%4,92 | TWD 37,70 | TWD 38,10 | TWD 36,70 | 73,09K |
| 2026-09-14 | TWD 38,60 | -%1,28 | TWD 38,60 | TWD 39,40 | TWD 38,00 | 99,00K |
| 2026-09-11 | TWD 39,10 | +%0,13 | TWD 38,80 | TWD 39,80 | TWD 38,75 | 117,00K |
| 2026-09-10 | TWD 39,05 | -%0,64 | TWD 39,45 | TWD 39,65 | TWD 38,50 | 85,54K |
| 2026-09-09 | TWD 39,30 | +%3,69 | TWD 38,20 | TWD 39,60 | TWD 37,70 | 152,00K |
| 2026-09-08 | TWD 37,90 | +%0,13 | TWD 37,90 | TWD 38,05 | TWD 37,70 | 46,00K |
| 2026-09-07 | TWD 37,85 | -%1,69 | TWD 38,50 | TWD 38,90 | TWD 37,60 | 110,16K |
| 2026-09-04 | TWD 38,50 | +%3,36 | TWD 37,35 | TWD 38,85 | TWD 37,35 | 142,00K |
| 2026-09-03 | TWD 37,25 | -%7,57 | TWD 40,40 | TWD 40,40 | TWD 37,25 | 179,00K |
| 2026-09-02 | TWD 40,30 | -%1,59 | TWD 40,95 | TWD 41,20 | TWD 40,20 | 211,00K |
| 2026-09-01 | TWD 40,95 | +%0,12 | TWD 41,00 | TWD 42,20 | TWD 40,50 | 391,00K |
| 2026-08-31 | TWD 40,90 | -%7,47 | TWD 43,35 | TWD 44,80 | TWD 40,65 | 990,10K |
| 2026-08-28 | TWD 44,20 | +%8,20 | TWD 41,00 | TWD 44,20 | TWD 40,10 | 580,14K |
| 2026-08-27 | TWD 40,85 | +%2,25 | TWD 40,10 | TWD 41,65 | TWD 39,90 | 337,00K |
| 2026-08-26 | TWD 39,95 | +%0,38 | TWD 40,95 | TWD 41,00 | TWD 39,50 | 155,00K |
| 2026-08-25 | TWD 39,80 | +%2,58 | TWD 38,60 | TWD 39,80 | TWD 37,20 | 182,00K |
| 2026-08-24 | TWD 38,80 | -%2,27 | TWD 39,75 | TWD 40,50 | TWD 38,80 | 133,00K |
| 2026-08-21 | TWD 39,70 | -%0,75 | TWD 39,85 | TWD 40,35 | TWD 39,05 | 223,00K |
| 2026-08-20 | TWD 40,00 | -%3,03 | TWD 41,50 | TWD 42,10 | TWD 39,50 | 473,00K |
| 2026-08-19 | TWD 41,25 | +%2,36 | TWD 38,80 | TWD 42,65 | TWD 38,75 | 650,04K |
| 2026-08-18 | TWD 40,30 | +%1,00 | TWD 43,80 | TWD 43,80 | TWD 39,05 | 772,02K |
| 2026-08-17 | TWD 39,90 | +%9,92 | TWD 36,55 | TWD 39,90 | TWD 36,20 | 314,03K |
| 2026-08-14 | TWD 36,30 | +%0,14 | TWD 36,80 | TWD 36,80 | TWD 35,70 | 117,08K |
| 2026-08-13 | TWD 36,25 | +%0,69 | TWD 37,30 | TWD 37,30 | TWD 36,15 | 215,00K |
| 2026-08-12 | TWD 36,00 | +%5,42 | TWD 34,15 | TWD 36,45 | TWD 34,15 | 206,00K |
| 2026-08-11 | TWD 34,15 | +%1,04 | TWD 33,80 | TWD 34,15 | TWD 33,30 | 72,00K |
| 2026-08-10 | TWD 33,80 | +%8,33 | TWD 32,05 | TWD 34,30 | TWD 31,20 | 130,00K |
| 2026-08-07 | TWD 31,20 | -%0,64 | TWD 32,10 | TWD 32,10 | TWD 31,00 | 21,00K |
| 2026-08-06 | TWD 31,40 | -%0,79 | TWD 31,60 | TWD 31,65 | TWD 31,15 | 19,00K |
| 2026-08-05 | TWD 31,65 | -%0,16 | TWD 32,40 | TWD 32,40 | TWD 31,40 | 31,00K |
| 2026-08-04 | TWD 31,70 | -%0,31 | TWD 31,80 | TWD 32,15 | TWD 31,00 | 55,08K |
| 2026-08-03 | TWD 31,80 | +%0,63 | TWD 31,60 | TWD 32,45 | TWD 31,30 | 15,00K |
| 2026-07-31 | TWD 31,60 | -%0,16 | TWD 32,45 | TWD 32,45 | TWD 31,30 | 16,00K |
| 2026-07-30 | TWD 31,65 | -%0,78 | TWD 31,90 | TWD 31,90 | TWD 31,10 | 25,00K |
| 2026-07-29 | TWD 31,90 | -%1,09 | TWD 32,45 | TWD 32,45 | TWD 30,10 | 69,00K |
| 2026-07-28 | TWD 32,25 | -%1,38 | TWD 32,35 | TWD 32,90 | TWD 31,80 | 30,00K |
| 2026-07-27 | TWD 32,70 | -%0,61 | TWD 32,85 | TWD 32,85 | TWD 32,35 | 32,08K |
| 2026-07-24 | TWD 32,90 | -%0,90 | TWD 32,15 | TWD 33,15 | TWD 32,15 | 20,09K |
| 2026-07-23 | TWD 33,20 | +%1,22 | TWD 33,35 | TWD 33,35 | TWD 32,10 | 42,04K |
| 2026-07-22 | TWD 32,80 | +%1,23 | TWD 33,35 | TWD 33,90 | TWD 32,35 | 34,00K |
| 2026-07-21 | TWD 32,40 | +%0,15 | TWD 32,50 | TWD 32,50 | TWD 32,00 | 22,00K |
| 2026-07-20 | TWD 32,35 | +%0,15 | TWD 32,80 | TWD 32,80 | TWD 31,50 | 35,00K |
| 2026-07-17 | TWD 32,30 | -%1,67 | TWD 32,05 | TWD 32,90 | TWD 31,20 | 26,00K |
| 2026-07-16 | TWD 32,85 | +%0,15 | TWD 33,30 | TWD 33,30 | TWD 32,20 | 18,00K |
| 2026-07-15 | TWD 32,80 | +%1,86 | TWD 32,20 | TWD 32,85 | TWD 32,20 | 20,00K |
| 2026-07-14 | TWD 32,20 | %0,00 | TWD 32,00 | TWD 32,30 | TWD 30,80 | 78,00K |
| 2026-07-13 | TWD 32,20 | -%1,98 | TWD 32,95 | TWD 32,95 | TWD 31,80 | 41,00K |
| 2026-07-10 | TWD 32,85 | %0,00 | TWD 32,85 | TWD 32,85 | TWD 32,85 | 0 |
| 2026-07-09 | TWD 32,85 | -%0,30 | TWD 33,30 | TWD 33,50 | TWD 32,60 | 30,00K |
| 2026-07-08 | TWD 32,95 | -%1,20 | TWD 33,65 | TWD 33,65 | TWD 32,70 | 43,10K |
| 2026-07-07 | TWD 33,35 | -%1,33 | TWD 33,70 | TWD 33,90 | TWD 32,90 | 41,00K |
| 2026-07-06 | TWD 33,80 | -%0,59 | TWD 34,65 | TWD 34,80 | TWD 33,35 | 49,03K |
| 2026-07-03 | TWD 34,00 | -%0,73 | TWD 32,25 | TWD 34,30 | TWD 32,25 | 73,00K |
| 2026-07-02 | TWD 34,25 | +%0,59 | TWD 33,85 | TWD 34,30 | TWD 33,85 | 20,00K |
| 2026-07-01 | TWD 34,05 | -%1,02 | TWD 34,70 | TWD 34,75 | TWD 33,75 | 39,03K |
| 2026-06-30 | TWD 34,40 | +%3,61 | TWD 33,65 | TWD 34,75 | TWD 32,85 | 70,00K |
| 2026-06-29 | TWD 33,20 | -%1,04 | TWD 33,80 | TWD 33,95 | TWD 33,00 | 30,00K |
| 2026-06-26 | TWD 33,55 | -%2,47 | TWD 34,15 | TWD 34,25 | TWD 33,15 | 41,00K |
| 2026-06-25 | TWD 34,40 | -%0,58 | TWD 34,60 | TWD 35,05 | TWD 34,05 | 43,00K |
| 2026-06-24 | TWD 34,60 | +%2,22 | TWD 34,20 | TWD 34,65 | TWD 33,90 | 82,00K |
| 2026-06-23 | TWD 33,85 | -%0,73 | TWD 34,30 | TWD 34,30 | TWD 33,00 | 52,10K |
| 2026-06-22 | TWD 34,10 | +%0,29 | TWD 34,10 | TWD 34,35 | TWD 33,75 | 39,00K |
| 2026-06-18 | TWD 34,00 | -%0,44 | TWD 34,25 | TWD 35,00 | TWD 33,85 | 109,00K |
| 2026-06-17 | TWD 34,15 | -%2,29 | TWD 35,00 | TWD 35,10 | TWD 33,90 | 120,00K |
| 2026-06-16 | TWD 34,95 | +%2,49 | TWD 34,45 | TWD 36,70 | TWD 33,75 | 244,02K |
| 2026-06-15 | TWD 34,10 | +%0,44 | TWD 34,80 | TWD 35,55 | TWD 34,00 | 118,00K |
| 2026-06-12 | TWD 33,95 | +%2,41 | TWD 33,30 | TWD 34,50 | TWD 33,15 | 110,00K |
| 2026-06-11 | TWD 33,15 | +%2,79 | TWD 32,35 | TWD 33,15 | TWD 32,05 | 91,00K |
| 2026-06-10 | TWD 32,25 | -%3,73 | TWD 33,45 | TWD 33,85 | TWD 32,25 | 103,00K |
| 2026-06-09 | TWD 33,50 | +%0,75 | TWD 34,10 | TWD 34,10 | TWD 33,00 | 70,00K |
| 2026-06-08 | TWD 33,25 | -%3,48 | TWD 33,80 | TWD 33,80 | TWD 32,45 | 79,00K |
| 2026-06-05 | TWD 34,45 | -%0,86 | TWD 34,85 | TWD 35,00 | TWD 33,65 | 138,03K |
| 2026-06-04 | TWD 34,75 | -%0,57 | TWD 35,00 | TWD 35,70 | TWD 34,75 | 124,16K |
| 2026-06-03 | TWD 34,95 | +%0,14 | TWD 35,05 | TWD 35,60 | TWD 34,70 | 153,08K |
| 2026-06-02 | TWD 34,90 | -%4,12 | TWD 36,30 | TWD 36,40 | TWD 34,35 | 240,02K |
| 2026-06-01 | TWD 36,40 | -%0,14 | TWD 36,45 | TWD 36,70 | TWD 36,20 | 122,72K |
| 2026-05-29 | TWD 36,45 | %0,00 | TWD 36,80 | TWD 36,80 | TWD 36,05 | 77,07K |
| 2026-05-28 | TWD 36,45 | -%2,54 | TWD 37,50 | TWD 37,75 | TWD 36,40 | 188,03K |
| 2026-05-27 | TWD 37,40 | +%0,67 | TWD 36,60 | TWD 37,65 | TWD 36,35 | 283,16K |
| 2026-05-26 | TWD 37,15 | -%1,59 | TWD 38,10 | TWD 38,10 | TWD 37,00 | 338,00K |