Cenra Inc 3716
TWSE · Tayvan · Sağlık Teknolojisi
TWD 33,90-0,10 (-%0,29)
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 33,90 | -%0,29 | TWD 33,95 | TWD 33,95 | TWD 33,80 | 119,35K |
| 2026-10-01 | TWD 34,00 | -%0,73 | TWD 34,30 | TWD 34,30 | TWD 33,85 | 150,77K |
| 2026-09-30 | TWD 34,25 | +%1,03 | TWD 34,20 | TWD 34,40 | TWD 34,00 | 249,29K |
| 2026-09-29 | TWD 33,90 | -%0,15 | TWD 33,95 | TWD 34,15 | TWD 33,75 | 130,53K |
| 2026-09-24 | TWD 33,95 | %0,00 | TWD 34,00 | TWD 34,10 | TWD 33,90 | 89,50K |
| 2026-09-23 | TWD 33,95 | +%0,30 | TWD 33,90 | TWD 34,15 | TWD 33,90 | 95,70K |
| 2026-09-22 | TWD 33,85 | -%0,88 | TWD 34,20 | TWD 34,30 | TWD 33,85 | 148,50K |
| 2026-09-21 | TWD 34,15 | +%1,94 | TWD 33,70 | TWD 34,20 | TWD 33,70 | 194,90K |
| 2026-09-18 | TWD 33,50 | -%1,33 | TWD 33,95 | TWD 34,10 | TWD 33,50 | 2,72M |
| 2026-09-17 | TWD 33,95 | +%0,74 | TWD 34,00 | TWD 34,10 | TWD 33,75 | 226,70K |
| 2026-09-16 | TWD 33,70 | %0,00 | TWD 34,00 | TWD 34,00 | TWD 33,65 | 187,63K |
| 2026-09-15 | TWD 33,70 | -%0,44 | TWD 33,90 | TWD 33,90 | TWD 33,60 | 214,28K |
| 2026-09-14 | TWD 33,85 | %0,00 | TWD 33,90 | TWD 33,90 | TWD 33,70 | 123,88K |
| 2026-09-11 | TWD 33,85 | -%0,29 | TWD 33,85 | TWD 33,95 | TWD 33,60 | 290,80K |
| 2026-09-10 | TWD 33,95 | -%0,44 | TWD 34,00 | TWD 34,25 | TWD 33,90 | 120,18K |
| 2026-09-09 | TWD 34,10 | +%0,29 | TWD 34,10 | TWD 34,20 | TWD 33,80 | 206,06K |
| 2026-09-08 | TWD 34,00 | +%0,29 | TWD 33,90 | TWD 34,30 | TWD 33,90 | 176,85K |
| 2026-09-07 | TWD 33,90 | -%0,59 | TWD 34,15 | TWD 34,30 | TWD 33,80 | 286,02K |
| 2026-09-04 | TWD 34,10 | -%0,73 | TWD 34,55 | TWD 34,55 | TWD 33,80 | 629,50K |
| 2026-09-03 | TWD 34,35 | -%0,87 | TWD 34,75 | TWD 34,95 | TWD 34,35 | 323,24K |
| 2026-09-02 | TWD 34,65 | +%0,14 | TWD 34,55 | TWD 34,85 | TWD 34,25 | 293,53K |
| 2026-09-01 | TWD 34,60 | -%0,57 | TWD 34,85 | TWD 34,90 | TWD 34,60 | 260,50K |
| 2026-08-31 | TWD 34,80 | -%0,14 | TWD 34,75 | TWD 34,95 | TWD 34,60 | 250,50K |
| 2026-08-28 | TWD 34,85 | -%0,85 | TWD 35,40 | TWD 35,45 | TWD 34,80 | 319,71K |
| 2026-08-27 | TWD 35,15 | -%1,82 | TWD 35,80 | TWD 35,80 | TWD 35,00 | 538,90K |
| 2026-08-26 | TWD 35,80 | +%0,42 | TWD 35,60 | TWD 35,95 | TWD 35,40 | 287,00K |
| 2026-08-25 | TWD 35,65 | -%1,25 | TWD 35,75 | TWD 35,85 | TWD 35,35 | 402,65K |
| 2026-08-24 | TWD 36,10 | -%1,63 | TWD 36,10 | TWD 36,60 | TWD 35,80 | 774,59K |
| 2026-08-21 | TWD 36,70 | +%1,80 | TWD 36,80 | TWD 37,15 | TWD 36,10 | 1,64M |
| 2026-08-20 | TWD 36,05 | +%4,04 | TWD 36,80 | TWD 37,65 | TWD 35,80 | 1,45M |
| 2026-08-19 | TWD 34,65 | +%1,91 | TWD 33,90 | TWD 34,85 | TWD 33,90 | 369,01K |
| 2026-08-18 | TWD 34,00 | -%2,16 | TWD 34,70 | TWD 34,70 | TWD 33,80 | 768,42K |
| 2026-08-17 | TWD 34,75 | -%0,14 | TWD 34,80 | TWD 35,15 | TWD 34,50 | 582,63K |
| 2026-08-14 | TWD 34,80 | -%1,28 | TWD 35,15 | TWD 35,15 | TWD 34,70 | 229,04K |
| 2026-08-13 | TWD 35,25 | +%0,86 | TWD 34,95 | TWD 35,50 | TWD 34,65 | 325,01K |
| 2026-08-12 | TWD 34,95 | -%1,55 | TWD 35,65 | TWD 35,65 | TWD 34,85 | 337,79K |
| 2026-08-11 | TWD 35,50 | +%0,42 | TWD 35,35 | TWD 35,60 | TWD 35,25 | 515,00K |
| 2026-08-10 | TWD 35,35 | +%1,14 | TWD 34,60 | TWD 35,55 | TWD 34,60 | 707,95K |
| 2026-08-07 | TWD 34,95 | +%9,22 | TWD 35,20 | TWD 35,20 | TWD 34,55 | 1,81M |
| 2026-08-06 | TWD 32,00 | -%0,47 | TWD 32,15 | TWD 32,40 | TWD 31,85 | 189,50K |
| 2026-08-05 | TWD 32,15 | -%0,31 | TWD 32,45 | TWD 32,50 | TWD 32,15 | 189,26K |
| 2026-08-04 | TWD 32,25 | -%0,46 | TWD 32,40 | TWD 32,40 | TWD 32,10 | 137,00K |
| 2026-08-03 | TWD 32,40 | -%1,22 | TWD 32,80 | TWD 32,80 | TWD 32,25 | 234,21K |
| 2026-07-31 | TWD 32,80 | -%0,46 | TWD 32,95 | TWD 33,40 | TWD 32,80 | 204,00K |
| 2026-07-30 | TWD 32,95 | -%0,60 | TWD 33,45 | TWD 33,45 | TWD 32,85 | 365,50K |
| 2026-07-29 | TWD 33,15 | +%0,30 | TWD 33,30 | TWD 33,30 | TWD 32,40 | 312,10K |
| 2026-07-28 | TWD 33,05 | -%0,75 | TWD 33,30 | TWD 33,35 | TWD 32,80 | 133,00K |
| 2026-07-27 | TWD 33,30 | -%0,30 | TWD 33,65 | TWD 33,65 | TWD 33,00 | 114,32K |
| 2026-07-24 | TWD 33,40 | +%0,15 | TWD 33,35 | TWD 33,50 | TWD 33,15 | 124,00K |
| 2026-07-23 | TWD 33,35 | -%3,75 | TWD 33,95 | TWD 33,95 | TWD 33,25 | 151,01K |
| 2026-07-22 | TWD 34,65 | +%0,58 | TWD 34,70 | TWD 35,10 | TWD 34,65 | 258,00K |
| 2026-07-21 | TWD 34,45 | +%0,88 | TWD 34,00 | TWD 34,65 | TWD 34,00 | 83,42K |
| 2026-07-20 | TWD 34,15 | +%0,74 | TWD 34,30 | TWD 34,30 | TWD 33,95 | 131,00K |
| 2026-07-17 | TWD 33,90 | -%1,74 | TWD 34,40 | TWD 34,50 | TWD 33,90 | 190,00K |
| 2026-07-16 | TWD 34,50 | -%0,86 | TWD 34,95 | TWD 34,95 | TWD 34,45 | 79,53K |
| 2026-07-15 | TWD 34,80 | +%0,58 | TWD 34,70 | TWD 34,80 | TWD 34,45 | 125,00K |
| 2026-07-14 | TWD 34,60 | -%1,00 | TWD 35,20 | TWD 35,20 | TWD 34,25 | 250,03K |
| 2026-07-13 | TWD 34,95 | -%0,71 | TWD 35,20 | TWD 35,40 | TWD 34,55 | 144,01K |
| 2026-07-10 | TWD 35,20 | %0,00 | TWD 35,20 | TWD 35,20 | TWD 35,20 | 0 |
| 2026-07-09 | TWD 35,20 | -%0,42 | TWD 35,65 | TWD 35,65 | TWD 35,00 | 258,01K |
| 2026-07-08 | TWD 35,35 | -%0,14 | TWD 35,55 | TWD 35,90 | TWD 35,20 | 157,15K |
| 2026-07-07 | TWD 35,40 | -%0,56 | TWD 35,85 | TWD 35,85 | TWD 35,10 | 229,72K |
| 2026-07-06 | TWD 35,60 | +%1,71 | TWD 35,20 | TWD 35,70 | TWD 35,20 | 300,60K |
| 2026-07-03 | TWD 35,00 | +%1,01 | TWD 34,65 | TWD 35,15 | TWD 34,65 | 371,00K |
| 2026-07-02 | TWD 34,65 | %0,00 | TWD 34,80 | TWD 34,85 | TWD 34,45 | 150,07K |
| 2026-07-01 | TWD 34,65 | -%0,86 | TWD 34,95 | TWD 35,25 | TWD 34,50 | 202,94K |
| 2026-06-30 | TWD 34,95 | -%0,71 | TWD 35,60 | TWD 35,65 | TWD 34,85 | 287,00K |
| 2026-06-29 | TWD 35,20 | +%1,59 | TWD 34,45 | TWD 35,20 | TWD 34,45 | 206,51K |
| 2026-06-26 | TWD 34,65 | -%1,00 | TWD 34,90 | TWD 35,00 | TWD 34,65 | 232,12K |
| 2026-06-25 | TWD 35,00 | -%0,71 | TWD 35,45 | TWD 35,45 | TWD 35,00 | 184,95K |
| 2026-06-24 | TWD 35,25 | +%0,86 | TWD 35,00 | TWD 35,40 | TWD 34,85 | 207,60K |
| 2026-06-23 | TWD 34,95 | +%0,87 | TWD 34,65 | TWD 35,15 | TWD 34,65 | 295,87K |
| 2026-06-22 | TWD 34,65 | -%0,14 | TWD 34,60 | TWD 34,85 | TWD 34,50 | 205,09K |
| 2026-06-18 | TWD 34,70 | %0,00 | TWD 34,75 | TWD 35,00 | TWD 34,60 | 177,30K |
| 2026-06-17 | TWD 34,70 | -%0,43 | TWD 34,85 | TWD 35,00 | TWD 34,65 | 106,10K |
| 2026-06-16 | TWD 34,85 | +%0,14 | TWD 35,30 | TWD 35,30 | TWD 34,55 | 162,00K |
| 2026-06-15 | TWD 34,80 | +%0,72 | TWD 34,80 | TWD 34,95 | TWD 34,60 | 148,00K |
| 2026-06-12 | TWD 34,55 | +%0,14 | TWD 34,70 | TWD 34,85 | TWD 34,50 | 313,00K |
| 2026-06-11 | TWD 34,50 | -%1,99 | TWD 34,95 | TWD 35,25 | TWD 34,40 | 391,02K |
| 2026-06-10 | TWD 35,20 | -%0,98 | TWD 35,25 | TWD 35,80 | TWD 35,15 | 347,20K |
| 2026-06-09 | TWD 35,55 | +%2,16 | TWD 34,65 | TWD 36,20 | TWD 34,65 | 458,14K |
| 2026-06-08 | TWD 34,80 | -%2,25 | TWD 34,60 | TWD 34,95 | TWD 34,05 | 436,00K |
| 2026-06-05 | TWD 35,60 | +%0,56 | TWD 35,60 | TWD 36,60 | TWD 35,40 | 1,02M |
| 2026-06-04 | TWD 35,40 | +%1,72 | TWD 34,80 | TWD 35,45 | TWD 34,80 | 519,98K |
| 2026-06-03 | TWD 34,80 | +%0,29 | TWD 34,75 | TWD 35,00 | TWD 34,50 | 286,65K |
| 2026-06-02 | TWD 34,70 | +%0,87 | TWD 34,60 | TWD 34,85 | TWD 34,40 | 224,00K |
| 2026-06-01 | TWD 34,40 | +%0,44 | TWD 34,20 | TWD 34,40 | TWD 33,70 | 280,32K |
| 2026-05-29 | TWD 34,25 | -%0,44 | TWD 34,05 | TWD 34,40 | TWD 34,05 | 147,56K |
| 2026-05-28 | TWD 34,40 | +%0,44 | TWD 34,40 | TWD 34,50 | TWD 34,05 | 182,75K |
| 2026-05-27 | TWD 34,25 | -%0,15 | TWD 34,55 | TWD 34,60 | TWD 34,10 | 245,16K |