King Chou Marine Technology Co., Ltd 4417
TPEX · Tayvan · Proses Endüstrileri
TWD 49,35-0,25 (-%0,50)
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 49,35 | -%0,50 | TWD 49,60 | TWD 49,60 | TWD 49,30 | 37,94K |
| 2026-10-01 | TWD 49,60 | +%0,10 | TWD 49,55 | TWD 49,70 | TWD 49,50 | 33,00K |
| 2026-09-30 | TWD 49,55 | -%0,20 | TWD 49,95 | TWD 50,10 | TWD 49,55 | 51,00K |
| 2026-09-29 | TWD 49,65 | -%0,30 | TWD 50,00 | TWD 50,00 | TWD 49,65 |
| 43,00K |
| 2026-09-24 | TWD 49,80 | +%0,50 | TWD 49,55 | TWD 49,95 | TWD 49,45 | 24,00K |
| 2026-09-23 | TWD 49,55 | -%0,90 | TWD 49,80 | TWD 49,80 | TWD 49,40 | 52,27K |
| 2026-09-22 | TWD 50,00 | %0,00 | TWD 50,10 | TWD 50,10 | TWD 49,80 | 52,00K |
| 2026-09-21 | TWD 50,00 | -%0,40 | TWD 50,30 | TWD 50,30 | TWD 49,90 | 31,00K |
| 2026-09-18 | TWD 50,20 | +%0,90 | TWD 50,10 | TWD 50,50 | TWD 49,75 | 147,09K |
| 2026-09-17 | TWD 49,75 | +%0,20 | TWD 49,80 | TWD 49,80 | TWD 49,45 | 37,00K |
| 2026-09-16 | TWD 49,65 | +%0,40 | TWD 49,90 | TWD 50,10 | TWD 49,50 | 61,00K |
| 2026-09-15 | TWD 49,45 | -%0,40 | TWD 49,65 | TWD 49,65 | TWD 49,30 | 72,00K |
| 2026-09-14 | TWD 49,65 | +%0,10 | TWD 50,00 | TWD 50,00 | TWD 49,20 | 102,00K |
| 2026-09-11 | TWD 49,60 | +%3,98 | TWD 50,10 | TWD 50,40 | TWD 49,20 | 793,21K |
| 2026-09-10 | TWD 47,70 | -%0,21 | TWD 47,40 | TWD 48,00 | TWD 47,40 | 47,00K |
| 2026-09-09 | TWD 47,80 | +%1,27 | TWD 47,25 | TWD 47,80 | TWD 46,75 | 103,05K |
| 2026-09-08 | TWD 47,20 | %0,00 | TWD 47,30 | TWD 47,30 | TWD 47,20 | 14,00K |
| 2026-09-07 | TWD 47,20 | +%0,21 | TWD 47,00 | TWD 47,20 | TWD 47,00 | 53,01K |
| 2026-09-04 | TWD 47,10 | +%0,21 | TWD 47,00 | TWD 47,10 | TWD 46,95 | 37,05K |
| 2026-09-03 | TWD 47,00 | %0,00 | TWD 47,00 | TWD 47,10 | TWD 46,95 | 47,00K |
| 2026-09-02 | TWD 47,00 | -%0,32 | TWD 47,15 | TWD 47,15 | TWD 46,95 | 39,03K |
| 2026-09-01 | TWD 47,15 | +%0,53 | TWD 47,10 | TWD 47,20 | TWD 46,95 | 64,00K |
| 2026-08-31 | TWD 46,90 | +%0,11 | TWD 46,90 | TWD 46,90 | TWD 46,85 | 36,00K |
| 2026-08-28 | TWD 46,85 | +%0,11 | TWD 46,80 | TWD 46,85 | TWD 46,70 | 24,20K |
| 2026-08-27 | TWD 46,80 | -%0,21 | TWD 46,90 | TWD 47,05 | TWD 46,80 | 18,00K |
| 2026-08-26 | TWD 46,90 | %0,00 | TWD 47,20 | TWD 47,20 | TWD 46,80 | 20,25K |
| 2026-08-25 | TWD 46,90 | -%0,42 | TWD 46,85 | TWD 46,95 | TWD 46,70 | 21,00K |
| 2026-08-24 | TWD 47,10 | +%0,53 | TWD 46,85 | TWD 47,20 | TWD 46,85 | 40,00K |
| 2026-08-21 | TWD 46,85 | -%0,95 | TWD 47,00 | TWD 47,15 | TWD 46,85 | 42,00K |
| 2026-08-20 | TWD 47,30 | +%0,42 | TWD 47,30 | TWD 47,60 | TWD 46,75 | 49,00K |
| 2026-08-19 | TWD 47,10 | %0,00 | TWD 47,10 | TWD 47,10 | TWD 46,95 | 17,12K |
| 2026-08-18 | TWD 47,10 | -%0,84 | TWD 47,80 | TWD 47,80 | TWD 47,00 | 32,00K |
| 2026-08-17 | TWD 47,50 | +%1,17 | TWD 47,05 | TWD 47,75 | TWD 47,05 | 53,39K |
| 2026-08-14 | TWD 46,95 | -%1,05 | TWD 47,45 | TWD 47,70 | TWD 46,65 | 73,17K |
| 2026-08-13 | TWD 47,45 | -%1,35 | TWD 48,10 | TWD 48,10 | TWD 47,05 | 168,05K |
| 2026-08-12 | TWD 48,10 | +%2,67 | TWD 46,85 | TWD 48,15 | TWD 46,85 | 515,06K |
| 2026-08-11 | TWD 46,85 | +%4,23 | TWD 47,00 | TWD 47,40 | TWD 46,35 | 405,60K |
| 2026-08-10 | TWD 44,95 | +%0,33 | TWD 44,80 | TWD 45,35 | TWD 44,80 | 55,03K |
| 2026-08-07 | TWD 44,80 | +%2,99 | TWD 44,50 | TWD 45,40 | TWD 44,40 | 144,00K |
| 2026-08-06 | TWD 43,50 | +%0,69 | TWD 43,80 | TWD 43,80 | TWD 43,25 | 20,00K |
| 2026-08-05 | TWD 43,20 | +%0,23 | TWD 43,95 | TWD 44,05 | TWD 43,20 | 47,00K |
| 2026-08-04 | TWD 43,10 | -%0,12 | TWD 44,05 | TWD 44,10 | TWD 43,10 | 65,00K |
| 2026-08-03 | TWD 43,15 | +%0,35 | TWD 43,00 | TWD 43,50 | TWD 42,85 | 31,00K |
| 2026-07-31 | TWD 43,00 | +%0,94 | TWD 43,40 | TWD 43,85 | TWD 42,65 | 75,00K |
| 2026-07-30 | TWD 42,60 | -%0,23 | TWD 42,85 | TWD 42,85 | TWD 42,45 | 63,00K |
| 2026-07-29 | TWD 42,70 | -%0,70 | TWD 43,30 | TWD 43,30 | TWD 42,40 | 159,00K |
| 2026-07-28 | TWD 43,00 | -%0,69 | TWD 43,20 | TWD 43,25 | TWD 42,85 | 118,00K |
| 2026-07-27 | TWD 43,30 | -%0,35 | TWD 43,15 | TWD 43,40 | TWD 43,10 | 42,10K |
| 2026-07-24 | TWD 43,45 | %0,00 | TWD 43,35 | TWD 43,45 | TWD 43,20 | 41,10K |
| 2026-07-23 | TWD 43,45 | %0,00 | TWD 43,35 | TWD 43,45 | TWD 43,30 | 44,00K |
| 2026-07-22 | TWD 43,45 | %0,00 | TWD 43,30 | TWD 43,55 | TWD 43,30 | 25,01K |
| 2026-07-21 | TWD 43,45 | +%0,12 | TWD 43,25 | TWD 43,50 | TWD 43,25 | 44,00K |
| 2026-07-20 | TWD 43,40 | -%0,46 | TWD 43,60 | TWD 43,60 | TWD 43,30 | 67,00K |
| 2026-07-17 | TWD 43,60 | -%0,68 | TWD 43,85 | TWD 43,90 | TWD 43,50 | 405,05K |
| 2026-07-16 | TWD 43,90 | +%0,23 | TWD 43,80 | TWD 43,90 | TWD 43,70 | 45,00K |
| 2026-07-15 | TWD 43,80 | +%0,11 | TWD 43,75 | TWD 44,00 | TWD 43,65 | 80,03K |
| 2026-07-14 | TWD 43,75 | -%0,91 | TWD 44,50 | TWD 44,50 | TWD 43,75 | 138,00K |
| 2026-07-13 | TWD 44,15 | -%8,12 | TWD 45,10 | TWD 45,10 | TWD 44,15 | 337,10K |
| 2026-07-10 | TWD 48,05 | %0,00 | TWD 48,05 | TWD 48,05 | TWD 48,05 | 0 |
| 2026-07-09 | TWD 48,05 | -%0,41 | TWD 48,45 | TWD 48,45 | TWD 47,95 | 172,00K |
| 2026-07-08 | TWD 48,25 | -%0,10 | TWD 48,30 | TWD 48,40 | TWD 48,05 | 79,15K |
| 2026-07-07 | TWD 48,30 | -%0,31 | TWD 48,65 | TWD 48,65 | TWD 48,15 | 101,02K |
| 2026-07-06 | TWD 48,45 | +%0,52 | TWD 48,25 | TWD 48,65 | TWD 48,15 | 85,11K |
| 2026-07-03 | TWD 48,20 | +%0,31 | TWD 47,90 | TWD 48,45 | TWD 47,90 | 88,21K |
| 2026-07-02 | TWD 48,05 | -%0,21 | TWD 48,45 | TWD 48,50 | TWD 47,95 | 54,00K |
| 2026-07-01 | TWD 48,15 | +%0,52 | TWD 47,95 | TWD 48,45 | TWD 47,90 | 251,90K |
| 2026-06-30 | TWD 47,90 | +%0,84 | TWD 47,60 | TWD 48,00 | TWD 47,60 | 203,02K |
| 2026-06-29 | TWD 47,50 | +%0,85 | TWD 47,10 | TWD 47,60 | TWD 47,10 | 97,00K |
| 2026-06-26 | TWD 47,10 | -%0,95 | TWD 47,55 | TWD 47,60 | TWD 47,00 | 121,00K |
| 2026-06-25 | TWD 47,55 | +%0,74 | TWD 47,70 | TWD 47,70 | TWD 47,40 | 89,00K |
| 2026-06-24 | TWD 47,20 | -%0,63 | TWD 47,50 | TWD 47,80 | TWD 47,20 | 83,08K |
| 2026-06-23 | TWD 47,50 | +%1,39 | TWD 47,00 | TWD 47,65 | TWD 47,00 | 161,10K |
| 2026-06-22 | TWD 46,85 | +%0,43 | TWD 46,80 | TWD 47,40 | TWD 46,70 | 73,17K |
| 2026-06-18 | TWD 46,65 | +%0,32 | TWD 46,60 | TWD 46,90 | TWD 46,60 | 64,04K |
| 2026-06-17 | TWD 46,50 | -%0,21 | TWD 46,35 | TWD 46,55 | TWD 46,00 | 101,25K |
| 2026-06-16 | TWD 46,60 | +%0,22 | TWD 46,85 | TWD 46,85 | TWD 46,35 | 102,24K |
| 2026-06-15 | TWD 46,50 | %0,00 | TWD 46,80 | TWD 46,95 | TWD 46,50 | 103,00K |
| 2026-06-12 | TWD 46,50 | +%0,54 | TWD 46,45 | TWD 46,75 | TWD 46,30 | 222,09K |
| 2026-06-11 | TWD 46,25 | +%1,09 | TWD 46,20 | TWD 46,30 | TWD 45,75 | 162,00K |
| 2026-06-10 | TWD 45,75 | -%0,76 | TWD 46,10 | TWD 46,10 | TWD 45,75 | 149,00K |
| 2026-06-09 | TWD 46,10 | +%1,10 | TWD 45,80 | TWD 46,20 | TWD 45,80 | 82,00K |
| 2026-06-08 | TWD 45,60 | -%1,30 | TWD 45,25 | TWD 45,80 | TWD 45,25 | 124,00K |
| 2026-06-05 | TWD 46,20 | +%0,22 | TWD 46,10 | TWD 46,50 | TWD 46,05 | 173,00K |
| 2026-06-04 | TWD 46,10 | +%0,55 | TWD 45,85 | TWD 46,25 | TWD 45,80 | 136,00K |
| 2026-06-03 | TWD 45,85 | +%0,44 | TWD 45,65 | TWD 46,10 | TWD 45,45 | 202,03K |
| 2026-06-02 | TWD 45,65 | %0,00 | TWD 45,65 | TWD 45,70 | TWD 45,40 | 135,09K |
| 2026-06-01 | TWD 45,65 | -%0,76 | TWD 45,95 | TWD 45,95 | TWD 45,30 | 222,06K |
| 2026-05-29 | TWD 46,00 | +%0,11 | TWD 46,70 | TWD 46,80 | TWD 45,85 | 121,86K |
| 2026-05-28 | TWD 45,95 | +%0,88 | TWD 45,70 | TWD 46,65 | TWD 45,70 | 166,00K |
| 2026-05-27 | TWD 45,55 | +%1,45 | TWD 45,05 | TWD 45,75 | TWD 45,05 | 207,04K |