Connection Technology Systems, Inc. 3672
TPEX · Tayvan · Elektronik Teknoloji
TWD 12,10-0,25 (-%2,02)
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 12,10 | -%2,02 | TWD 12,05 | TWD 12,10 | TWD 12,00 | 7,00K |
| 2026-09-30 | TWD 12,35 | -%1,20 | TWD 12,20 | TWD 12,40 | TWD 12,00 | 9,00K |
| 2026-09-29 | TWD 12,50 | -%0,79 | TWD 13,00 | TWD 13,00 | TWD 12,50 | 16,00K |
| 2026-09-24 | TWD 12,60 | +%5,44 | TWD 12,00 | TWD 12,70 | TWD 12,00 | 178,00K |
| 2026-09-23 | TWD 11,95 | -%0,42 | TWD 11,90 | TWD 11,95 | TWD 11,80 | 13,00K |
| 2026-09-22 | TWD 12,00 | %0,00 | TWD 12,00 | TWD 12,00 | TWD 11,70 | 31,00K |
| 2026-09-21 | TWD 12,00 | -%0,41 | TWD 12,05 | TWD 12,05 | TWD 12,00 | 36,03K |
| 2026-09-18 | TWD 12,05 | +%2,12 | TWD 11,65 | TWD 12,05 | TWD 11,65 | 3,00K |
| 2026-09-17 | TWD 11,80 | %0,00 | TWD 11,85 | TWD 11,85 | TWD 11,80 | 3,00K |
| 2026-09-16 | TWD 11,80 | %0,00 | TWD 12,10 | TWD 12,10 | TWD 11,80 | 7,04K |
| 2026-09-15 | TWD 11,80 | -%1,26 | TWD 11,80 | TWD 11,85 | TWD 11,80 | 17,00K |
| 2026-09-14 | TWD 11,95 | -%1,65 | TWD 12,10 | TWD 12,10 | TWD 11,80 | 11,00K |
| 2026-09-11 | TWD 12,15 | +%3,40 | TWD 12,15 | TWD 12,15 | TWD 12,15 | 1,01K |
| 2026-09-10 | TWD 11,75 | -%0,84 | TWD 11,85 | TWD 11,85 | TWD 11,75 | 13,08K |
| 2026-09-09 | TWD 11,85 | %0,00 | TWD 11,85 | TWD 11,85 | TWD 11,80 | 10,00K |
| 2026-09-08 | TWD 11,85 | %0,00 | TWD 12,05 | TWD 12,05 | TWD 11,85 | 8,00K |
| 2026-09-07 | TWD 11,85 | -%0,42 | TWD 11,55 | TWD 12,50 | TWD 11,50 | 56,00K |
| 2026-09-04 | TWD 11,90 | -%0,83 | TWD 12,45 | TWD 12,45 | TWD 11,85 | 37,00K |
| 2026-09-03 | TWD 12,00 | -%1,23 | TWD 12,00 | TWD 12,15 | TWD 12,00 | 22,00K |
| 2026-09-02 | TWD 12,15 | -%2,80 | TWD 12,10 | TWD 12,15 | TWD 12,00 | 17,00K |
| 2026-09-01 | TWD 12,50 | -%3,10 | TWD 12,70 | TWD 12,70 | TWD 12,40 | 21,76K |
| 2026-08-31 | TWD 12,90 | +%3,61 | TWD 12,90 | TWD 12,90 | TWD 12,85 | 14,10K |
| 2026-08-28 | TWD 12,45 | %0,00 | TWD 12,90 | TWD 12,90 | TWD 12,00 | 12,00K |
| 2026-08-27 | TWD 12,45 | %0,00 | TWD 12,45 | TWD 12,45 | TWD 12,45 | 1,00K |
| 2026-08-26 | TWD 12,45 | %0,00 | TWD 12,70 | TWD 12,70 | TWD 12,45 | 6,00K |
| 2026-08-25 | TWD 12,45 | +%2,89 | TWD 12,00 | TWD 12,45 | TWD 11,80 | 16,00K |
| 2026-08-24 | TWD 12,10 | -%1,63 | TWD 12,50 | TWD 12,50 | TWD 12,10 | 10,00K |
| 2026-08-21 | TWD 12,30 | -%1,99 | TWD 12,80 | TWD 12,80 | TWD 12,10 | 10,00K |
| 2026-08-20 | TWD 12,55 | -%1,95 | TWD 12,50 | TWD 12,55 | TWD 12,50 | 7,00K |
| 2026-08-19 | TWD 12,80 | %0,00 | TWD 12,80 | TWD 12,80 | TWD 12,80 | 18,00K |
| 2026-08-18 | TWD 12,80 | %0,00 | TWD 12,80 | TWD 12,80 | TWD 12,80 | 3,00K |
| 2026-08-17 | TWD 12,80 | +%2,40 | TWD 13,25 | TWD 13,25 | TWD 12,70 | 14,00K |
| 2026-08-14 | TWD 12,50 | %0,00 | TWD 12,70 | TWD 12,70 | TWD 12,50 | 4,00K |
| 2026-08-13 | TWD 12,50 | %0,00 | TWD 12,70 | TWD 12,70 | TWD 12,20 | 13,00K |
| 2026-08-12 | TWD 12,50 | -%1,19 | TWD 12,70 | TWD 12,70 | TWD 12,50 | 15,00K |
| 2026-08-11 | TWD 12,65 | +%0,40 | TWD 12,30 | TWD 12,65 | TWD 12,30 | 18,00K |
| 2026-08-10 | TWD 12,60 | +%0,80 | TWD 12,30 | TWD 12,60 | TWD 12,30 | 22,00K |
| 2026-08-07 | TWD 12,50 | -%3,10 | TWD 12,50 | TWD 12,50 | TWD 12,50 | 2,00K |
| 2026-08-06 | TWD 12,90 | +%0,78 | TWD 12,50 | TWD 12,90 | TWD 12,50 | 9,00K |
| 2026-08-05 | TWD 12,80 | -%0,39 | TWD 12,85 | TWD 12,85 | TWD 12,65 | 17,00K |
| 2026-08-04 | TWD 12,85 | -%0,39 | TWD 13,10 | TWD 13,10 | TWD 12,20 | 30,07K |
| 2026-08-03 | TWD 12,90 | %0,00 | TWD 13,20 | TWD 13,20 | TWD 12,90 | 2,20K |
| 2026-07-31 | TWD 12,90 | +%2,79 | TWD 13,05 | TWD 13,05 | TWD 12,60 | 20,00K |
| 2026-07-30 | TWD 12,55 | +%0,40 | TWD 12,00 | TWD 13,10 | TWD 12,00 | 36,00K |
| 2026-07-29 | TWD 12,50 | -%1,96 | TWD 12,75 | TWD 13,30 | TWD 12,35 | 66,00K |
| 2026-07-28 | TWD 12,75 | -%9,57 | TWD 13,60 | TWD 13,60 | TWD 12,75 | 112,00K |
| 2026-07-27 | TWD 14,10 | +%9,73 | TWD 13,50 | TWD 14,10 | TWD 13,40 | 236,00K |
| 2026-07-24 | TWD 12,85 | -%0,39 | TWD 13,25 | TWD 13,35 | TWD 12,85 | 34,00K |
| 2026-07-23 | TWD 12,90 | -%3,01 | TWD 13,35 | TWD 13,55 | TWD 12,90 | 39,00K |
| 2026-07-22 | TWD 13,30 | -%3,97 | TWD 13,80 | TWD 13,85 | TWD 13,20 | 96,00K |
| 2026-07-21 | TWD 13,85 | +%9,92 | TWD 13,50 | TWD 13,85 | TWD 13,05 | 122,13K |
| 2026-07-20 | TWD 12,60 | -%1,95 | TWD 12,85 | TWD 13,25 | TWD 12,60 | 38,00K |
| 2026-07-17 | TWD 12,85 | -%8,21 | TWD 14,05 | TWD 14,05 | TWD 12,85 | 128,00K |
| 2026-07-16 | TWD 14,00 | +%3,70 | TWD 13,90 | TWD 14,45 | TWD 12,90 | 76,03K |
| 2026-07-15 | TWD 13,50 | +%6,72 | TWD 13,00 | TWD 13,90 | TWD 12,70 | 76,01K |
| 2026-07-14 | TWD 12,65 | -%4,89 | TWD 13,20 | TWD 13,45 | TWD 12,45 | 85,00K |
| 2026-07-13 | TWD 13,30 | -%5,34 | TWD 13,50 | TWD 13,60 | TWD 12,80 | 120,00K |
| 2026-07-10 | TWD 14,05 | %0,00 | TWD 14,05 | TWD 14,05 | TWD 14,05 | 0 |
| 2026-07-09 | TWD 14,05 | +%1,81 | TWD 13,80 | TWD 14,40 | TWD 13,70 | 111,00K |
| 2026-07-08 | TWD 13,80 | -%3,83 | TWD 13,40 | TWD 14,20 | TWD 13,05 | 316,00K |
| 2026-07-07 | TWD 14,35 | +%5,13 | TWD 14,00 | TWD 15,00 | TWD 14,00 | 659,00K |
| 2026-07-06 | TWD 13,65 | +%9,64 | TWD 12,45 | TWD 13,65 | TWD 12,45 | 261,00K |
| 2026-07-03 | TWD 12,45 | -%0,40 | TWD 12,50 | TWD 12,50 | TWD 12,00 | 37,00K |
| 2026-07-02 | TWD 12,50 | -%2,72 | TWD 12,85 | TWD 13,15 | TWD 12,35 | 85,00K |
| 2026-07-01 | TWD 12,85 | +%9,83 | TWD 11,95 | TWD 12,85 | TWD 11,55 | 382,00K |
| 2026-06-30 | TWD 11,70 | +%0,86 | TWD 11,90 | TWD 11,90 | TWD 11,55 | 16,00K |
| 2026-06-29 | TWD 11,60 | -%2,11 | TWD 11,65 | TWD 11,70 | TWD 11,60 | 32,00K |
| 2026-06-26 | TWD 11,85 | +%1,72 | TWD 11,50 | TWD 12,15 | TWD 11,50 | 48,00K |
| 2026-06-25 | TWD 11,65 | -%4,90 | TWD 12,25 | TWD 12,25 | TWD 11,65 | 87,00K |
| 2026-06-24 | TWD 12,25 | -%6,13 | TWD 12,05 | TWD 12,40 | TWD 11,75 | 202,00K |
| 2026-06-23 | TWD 13,05 | +%9,66 | TWD 13,00 | TWD 13,05 | TWD 12,70 | 560,00K |
| 2026-06-22 | TWD 11,90 | -%1,24 | TWD 12,00 | TWD 12,15 | TWD 11,80 | 41,00K |
| 2026-06-18 | TWD 12,05 | -%1,63 | TWD 12,00 | TWD 12,15 | TWD 12,00 | 26,00K |
| 2026-06-17 | TWD 12,25 | +%4,70 | TWD 11,80 | TWD 12,70 | TWD 11,80 | 71,04K |
| 2026-06-16 | TWD 11,70 | -%1,68 | TWD 12,20 | TWD 12,20 | TWD 11,70 | 21,00K |
| 2026-06-15 | TWD 11,90 | +%0,42 | TWD 11,90 | TWD 12,65 | TWD 11,65 | 39,00K |
| 2026-06-12 | TWD 11,85 | -%4,05 | TWD 12,85 | TWD 12,85 | TWD 11,85 | 58,35K |
| 2026-06-11 | TWD 12,35 | +%4,66 | TWD 11,70 | TWD 12,35 | TWD 11,10 | 125,04K |
| 2026-06-10 | TWD 11,80 | -%0,84 | TWD 11,20 | TWD 12,50 | TWD 11,20 | 117,00K |
| 2026-06-09 | TWD 11,90 | +%9,68 | TWD 10,85 | TWD 11,90 | TWD 10,85 | 65,00K |
| 2026-06-08 | TWD 10,85 | -%3,98 | TWD 11,00 | TWD 11,00 | TWD 10,70 | 8,00K |
| 2026-06-05 | TWD 11,30 | %0,00 | TWD 11,30 | TWD 11,30 | TWD 11,15 | 18,00K |
| 2026-06-04 | TWD 11,30 | +%2,73 | TWD 11,00 | TWD 11,40 | TWD 11,00 | 48,00K |
| 2026-06-03 | TWD 11,00 | -%1,79 | TWD 11,20 | TWD 11,20 | TWD 10,65 | 31,00K |
| 2026-06-02 | TWD 11,20 | %0,00 | TWD 11,00 | TWD 11,20 | TWD 11,00 | 3,00K |
| 2026-06-01 | TWD 11,20 | +%1,82 | TWD 10,95 | TWD 11,20 | TWD 10,55 | 53,01K |
| 2026-05-29 | TWD 11,00 | +%3,77 | TWD 10,70 | TWD 11,00 | TWD 10,65 | 54,36K |
| 2026-05-28 | TWD 10,60 | -%5,78 | TWD 10,65 | TWD 11,50 | TWD 10,60 | 99,08K |
| 2026-05-27 | TWD 11,25 | +%2,27 | TWD 11,00 | TWD 11,25 | TWD 11,00 | 19,00K |
| 2026-05-26 | TWD 11,00 | +%0,92 | TWD 10,90 | TWD 11,60 | TWD 10,35 | 59,00K |