Chlitina Holding Ltd. 4137
TWSE · Tayvan · Dayanıksız Tüketim Malları
TWD 75,80-0,50 (-%0,66)
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 76,30 | -%1,29 | TWD 77,20 | TWD 77,80 | TWD 76,20 | 93,08K |
| 2026-09-30 | TWD 77,30 | +%1,05 | TWD 76,90 | TWD 77,60 | TWD 76,90 | 67,14K |
| 2026-09-29 | TWD 76,50 | +%0,39 | TWD 76,30 | TWD 76,90 | TWD 76,30 | 75,01K |
| 2026-09-24 | TWD 76,20 | -%1,80 | TWD 77,60 | TWD 77,60 | TWD 76,10 | 117,10K |
| 2026-09-23 | TWD 77,60 | -%1,52 | TWD 78,40 | TWD 78,90 | TWD 77,60 | 80,08K |
| 2026-09-22 | TWD 78,80 | +%1,42 | TWD 77,80 | TWD 78,80 | TWD 77,80 | 118,01K |
| 2026-09-21 | TWD 77,70 | -%1,40 | TWD 78,80 | TWD 78,80 | TWD 77,50 | 146,05K |
| 2026-09-18 | TWD 78,80 | +%2,34 | TWD 77,20 | TWD 78,80 | TWD 77,00 | 193,01K |
| 2026-09-17 | TWD 77,00 | +%0,26 | TWD 77,10 | TWD 77,30 | TWD 76,70 | 93,07K |
| 2026-09-16 | TWD 76,80 | +%0,26 | TWD 76,90 | TWD 77,50 | TWD 76,60 | 182,12K |
| 2026-09-15 | TWD 76,60 | +%0,39 | TWD 76,30 | TWD 77,30 | TWD 76,30 | 168,05K |
| 2026-09-14 | TWD 76,30 | +%1,46 | TWD 75,20 | TWD 76,70 | TWD 74,60 | 235,20K |
| 2026-09-11 | TWD 75,20 | -%1,44 | TWD 76,20 | TWD 76,70 | TWD 74,90 | 154,02K |
| 2026-09-10 | TWD 76,30 | -%0,91 | TWD 77,20 | TWD 77,60 | TWD 76,00 | 189,52K |
| 2026-09-09 | TWD 77,00 | -%0,13 | TWD 77,00 | TWD 78,10 | TWD 75,20 | 454,50K |
| 2026-09-08 | TWD 77,10 | -%1,28 | TWD 78,00 | TWD 78,10 | TWD 77,10 | 220,32K |
| 2026-09-07 | TWD 78,10 | -%1,51 | TWD 79,60 | TWD 79,60 | TWD 77,70 | 278,14K |
| 2026-09-04 | TWD 79,30 | -%0,75 | TWD 80,00 | TWD 80,20 | TWD 78,90 | 302,41K |
| 2026-09-03 | TWD 79,90 | -%1,72 | TWD 81,20 | TWD 81,30 | TWD 79,80 | 400,99K |
| 2026-09-02 | TWD 81,30 | -%2,52 | TWD 83,70 | TWD 83,70 | TWD 81,00 | 452,20K |
| 2026-09-01 | TWD 83,40 | -%0,95 | TWD 84,20 | TWD 84,80 | TWD 83,30 | 316,29K |
| 2026-08-31 | TWD 84,20 | -%1,98 | TWD 85,90 | TWD 85,90 | TWD 84,00 | 305,40K |
| 2026-08-28 | TWD 85,90 | -%2,28 | TWD 87,60 | TWD 87,60 | TWD 85,60 | 334,02K |
| 2026-08-27 | TWD 87,90 | +%0,80 | TWD 87,40 | TWD 88,40 | TWD 87,40 | 98,20K |
| 2026-08-26 | TWD 87,20 | -%0,23 | TWD 87,70 | TWD 87,80 | TWD 87,00 | 247,46K |
| 2026-08-25 | TWD 87,40 | -%1,24 | TWD 88,00 | TWD 88,20 | TWD 87,30 | 266,44K |
| 2026-08-24 | TWD 88,50 | -%1,99 | TWD 90,10 | TWD 90,10 | TWD 88,00 | 406,51K |
| 2026-08-21 | TWD 90,30 | %0,00 | TWD 90,10 | TWD 90,90 | TWD 90,00 | 136,21K |
| 2026-08-20 | TWD 90,30 | +%0,33 | TWD 90,20 | TWD 90,60 | TWD 89,60 | 208,02K |
| 2026-08-19 | TWD 90,00 | -%0,11 | TWD 90,70 | TWD 90,90 | TWD 89,60 | 193,33K |
| 2026-08-18 | TWD 90,10 | -%0,33 | TWD 90,50 | TWD 91,20 | TWD 90,10 | 184,90K |
| 2026-08-17 | TWD 90,40 | -%3,00 | TWD 93,20 | TWD 93,30 | TWD 90,10 | 553,33K |
| 2026-08-14 | TWD 93,20 | -%0,53 | TWD 93,80 | TWD 93,90 | TWD 92,90 | 248,27K |
| 2026-08-13 | TWD 93,70 | -%0,43 | TWD 94,50 | TWD 94,80 | TWD 93,40 | 184,00K |
| 2026-08-12 | TWD 94,10 | -%1,98 | TWD 96,00 | TWD 96,10 | TWD 93,90 | 374,02K |
| 2026-08-11 | TWD 96,00 | +%0,10 | TWD 95,90 | TWD 96,30 | TWD 95,60 | 156,03K |
| 2026-08-10 | TWD 95,90 | +%0,31 | TWD 95,90 | TWD 95,90 | TWD 95,20 | 57,16K |
| 2026-08-07 | TWD 95,60 | +%0,74 | TWD 94,90 | TWD 96,30 | TWD 94,90 | 100,01K |
| 2026-08-06 | TWD 94,90 | -%0,63 | TWD 95,10 | TWD 95,20 | TWD 94,50 | 103,00K |
| 2026-08-05 | TWD 95,50 | +%1,06 | TWD 95,10 | TWD 95,60 | TWD 94,50 | 84,00K |
| 2026-08-04 | TWD 94,50 | -%0,63 | TWD 94,70 | TWD 94,90 | TWD 94,40 | 91,00K |
| 2026-08-03 | TWD 95,10 | -%1,04 | TWD 96,10 | TWD 96,20 | TWD 95,10 | 107,01K |
| 2026-07-31 | TWD 96,10 | +%2,34 | TWD 94,00 | TWD 96,60 | TWD 94,00 | 205,02K |
| 2026-07-30 | TWD 93,90 | -%0,95 | TWD 94,80 | TWD 95,20 | TWD 93,30 | 296,00K |
| 2026-07-29 | TWD 94,80 | -%0,21 | TWD 95,40 | TWD 95,80 | TWD 93,50 | 205,57K |
| 2026-07-28 | TWD 95,00 | -%0,11 | TWD 95,30 | TWD 95,30 | TWD 94,20 | 132,07K |
| 2026-07-27 | TWD 95,10 | +%0,63 | TWD 94,50 | TWD 95,70 | TWD 94,50 | 80,29K |
| 2026-07-24 | TWD 94,50 | +%0,53 | TWD 94,00 | TWD 94,70 | TWD 93,70 | 135,00K |
| 2026-07-23 | TWD 94,00 | -%0,74 | TWD 94,70 | TWD 94,90 | TWD 93,60 | 134,37K |
| 2026-07-22 | TWD 94,70 | -%0,63 | TWD 95,30 | TWD 96,00 | TWD 94,70 | 160,20K |
| 2026-07-21 | TWD 95,30 | +%0,74 | TWD 95,20 | TWD 96,10 | TWD 94,60 | 107,00K |
| 2026-07-20 | TWD 94,60 | -%0,42 | TWD 96,00 | TWD 96,00 | TWD 94,00 | 124,00K |
| 2026-07-17 | TWD 95,00 | -%1,76 | TWD 96,70 | TWD 97,00 | TWD 95,00 | 155,52K |
| 2026-07-16 | TWD 96,70 | +%0,42 | TWD 96,30 | TWD 97,10 | TWD 95,10 | 101,08K |
| 2026-07-15 | TWD 96,30 | +%1,80 | TWD 94,40 | TWD 96,30 | TWD 94,40 | 83,03K |
| 2026-07-14 | TWD 94,60 | -%1,25 | TWD 95,90 | TWD 95,90 | TWD 93,90 | 235,01K |
| 2026-07-13 | TWD 95,80 | -%0,93 | TWD 96,80 | TWD 97,00 | TWD 95,20 | 217,21K |
| 2026-07-10 | TWD 96,70 | %0,00 | TWD 96,70 | TWD 96,70 | TWD 96,70 | 0 |
| 2026-07-09 | TWD 96,70 | +%2,00 | TWD 95,60 | TWD 98,10 | TWD 95,50 | 394,52K |
| 2026-07-08 | TWD 94,80 | -%0,94 | TWD 96,00 | TWD 96,00 | TWD 94,80 | 245,20K |
| 2026-07-07 | TWD 95,70 | -%0,83 | TWD 96,70 | TWD 97,00 | TWD 95,40 | 347,00K |
| 2026-07-06 | TWD 96,50 | -%0,21 | TWD 97,50 | TWD 97,60 | TWD 96,30 | 296,63K |
| 2026-07-03 | TWD 96,70 | -%1,33 | TWD 97,50 | TWD 97,50 | TWD 96,50 | 471,29K |
| 2026-07-02 | TWD 98,00 | -%11,31 | TWD 100,00 | TWD 101,00 | TWD 97,20 | 628,11K |
| 2026-07-01 | TWD 110,50 | +%0,91 | TWD 110,00 | TWD 111,00 | TWD 107,50 | 758,33K |
| 2026-06-30 | TWD 109,50 | -%0,90 | TWD 110,00 | TWD 110,00 | TWD 108,50 | 293,00K |
| 2026-06-29 | TWD 110,50 | +%2,31 | TWD 109,00 | TWD 110,50 | TWD 109,00 | 184,03K |
| 2026-06-26 | TWD 108,00 | -%1,82 | TWD 109,50 | TWD 109,50 | TWD 107,50 | 226,03K |
| 2026-06-25 | TWD 110,00 | +%0,46 | TWD 109,50 | TWD 110,50 | TWD 109,50 | 93,30K |
| 2026-06-24 | TWD 109,50 | -%0,90 | TWD 110,00 | TWD 110,50 | TWD 109,00 | 120,03K |
| 2026-06-23 | TWD 110,50 | +%0,45 | TWD 110,50 | TWD 111,00 | TWD 110,00 | 215,30K |
| 2026-06-22 | TWD 110,00 | +%0,92 | TWD 109,50 | TWD 111,00 | TWD 109,50 | 201,46K |
| 2026-06-18 | TWD 109,00 | -%0,46 | TWD 109,50 | TWD 110,00 | TWD 108,50 | 184,00K |
| 2026-06-17 | TWD 109,50 | -%0,45 | TWD 109,00 | TWD 110,00 | TWD 108,50 | 146,07K |
| 2026-06-16 | TWD 110,00 | +%0,46 | TWD 109,50 | TWD 110,50 | TWD 108,50 | 120,30K |
| 2026-06-15 | TWD 109,50 | +%0,46 | TWD 111,00 | TWD 111,00 | TWD 109,00 | 157,12K |
| 2026-06-12 | TWD 109,00 | +%0,93 | TWD 110,00 | TWD 110,00 | TWD 109,00 | 111,21K |
| 2026-06-11 | TWD 108,00 | -%0,46 | TWD 108,00 | TWD 109,50 | TWD 107,50 | 252,12K |
| 2026-06-10 | TWD 108,50 | -%0,46 | TWD 109,00 | TWD 112,00 | TWD 108,50 | 200,11K |
| 2026-06-09 | TWD 109,00 | -%3,96 | TWD 111,50 | TWD 112,50 | TWD 108,50 | 569,10K |
| 2026-06-08 | TWD 113,50 | -%1,73 | TWD 110,00 | TWD 115,00 | TWD 110,00 | 640,13K |
| 2026-06-05 | TWD 115,50 | +%3,59 | TWD 112,50 | TWD 116,00 | TWD 112,00 | 675,15K |
| 2026-06-04 | TWD 111,50 | +%2,76 | TWD 108,50 | TWD 112,50 | TWD 108,00 | 382,22K |
| 2026-06-03 | TWD 108,50 | +%2,36 | TWD 107,00 | TWD 109,00 | TWD 106,00 | 286,55K |
| 2026-06-02 | TWD 106,00 | -%0,47 | TWD 106,50 | TWD 107,50 | TWD 105,50 | 226,20K |
| 2026-06-01 | TWD 106,50 | +%3,40 | TWD 103,50 | TWD 106,50 | TWD 103,00 | 484,26K |
| 2026-05-29 | TWD 103,00 | +%0,98 | TWD 102,00 | TWD 103,50 | TWD 102,00 | 216,50K |
| 2026-05-28 | TWD 102,00 | %0,00 | TWD 102,00 | TWD 102,50 | TWD 101,50 | 192,26K |
| 2026-05-27 | TWD 102,00 | -%0,97 | TWD 103,50 | TWD 103,50 | TWD 102,00 | 253,19K |
| 2026-05-26 | TWD 103,00 | %0,00 | TWD 103,00 | TWD 104,50 | TWD 102,00 | 291,07K |