Chian Hsing Forging Industrial Co., Ltd. 4528
TPEX · Tayvan · Üretici İmalatı
TWD 14,80-0,05 (-%0,34)
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 14,85 | -%0,67 | TWD 14,90 | TWD 14,95 | TWD 14,85 | 21,00K |
| 2026-09-30 | TWD 14,95 | +%0,67 | TWD 15,10 | TWD 15,10 | TWD 14,95 | 4,00K |
| 2026-09-29 | TWD 14,85 | -%0,67 | TWD 14,85 | TWD 14,90 | TWD 14,85 | 15,40K |
| 2026-09-24 | TWD 14,95 | -%0,33 | TWD 14,90 | TWD 15,00 | TWD 14,90 |
| 12,22K |
| 2026-09-23 | TWD 15,00 | +%1,01 | TWD 14,90 | TWD 15,00 | TWD 14,90 | 3,00K |
| 2026-09-22 | TWD 14,85 | -%0,34 | TWD 14,85 | TWD 14,90 | TWD 14,80 | 17,00K |
| 2026-09-21 | TWD 14,90 | +%0,34 | TWD 14,95 | TWD 15,10 | TWD 14,85 | 13,07K |
| 2026-09-18 | TWD 14,85 | %0,00 | TWD 14,85 | TWD 15,00 | TWD 14,75 | 42,69K |
| 2026-09-17 | TWD 14,85 | +%0,34 | TWD 14,85 | TWD 14,95 | TWD 14,50 | 77,79K |
| 2026-09-16 | TWD 14,80 | -%0,34 | TWD 14,90 | TWD 15,00 | TWD 14,70 | 25,00K |
| 2026-09-15 | TWD 14,85 | -%0,34 | TWD 15,15 | TWD 15,15 | TWD 14,80 | 19,00K |
| 2026-09-14 | TWD 14,90 | %0,00 | TWD 15,10 | TWD 15,20 | TWD 14,85 | 21,00K |
| 2026-09-11 | TWD 14,90 | %0,00 | TWD 15,00 | TWD 15,00 | TWD 14,90 | 7,07K |
| 2026-09-10 | TWD 14,90 | -%0,67 | TWD 15,00 | TWD 15,00 | TWD 14,90 | 8,09K |
| 2026-09-09 | TWD 15,00 | +%0,67 | TWD 14,95 | TWD 15,00 | TWD 14,85 | 12,27K |
| 2026-09-08 | TWD 14,90 | %0,00 | TWD 14,95 | TWD 14,95 | TWD 14,90 | 7,07K |
| 2026-09-07 | TWD 14,90 | -%0,33 | TWD 14,95 | TWD 14,95 | TWD 14,90 | 17,10K |
| 2026-09-04 | TWD 14,95 | %0,00 | TWD 15,00 | TWD 15,00 | TWD 14,95 | 9,36K |
| 2026-09-03 | TWD 14,95 | -%0,33 | TWD 15,00 | TWD 15,05 | TWD 14,95 | 16,00K |
| 2026-09-02 | TWD 15,00 | -%0,33 | TWD 15,05 | TWD 15,05 | TWD 15,00 | 9,00K |
| 2026-09-01 | TWD 15,05 | %0,00 | TWD 15,05 | TWD 15,10 | TWD 15,00 | 7,10K |
| 2026-08-31 | TWD 15,05 | +%0,33 | TWD 15,05 | TWD 15,30 | TWD 15,05 | 6,50K |
| 2026-08-28 | TWD 15,00 | -%0,33 | TWD 15,00 | TWD 15,10 | TWD 14,95 | 15,00K |
| 2026-08-27 | TWD 15,05 | -%0,66 | TWD 15,05 | TWD 15,10 | TWD 15,00 | 15,03K |
| 2026-08-26 | TWD 15,15 | +%1,00 | TWD 15,00 | TWD 15,30 | TWD 15,00 | 19,00K |
| 2026-08-25 | TWD 15,00 | +%0,33 | TWD 15,00 | TWD 15,00 | TWD 14,95 | 9,00K |
| 2026-08-24 | TWD 14,95 | -%1,32 | TWD 15,05 | TWD 15,05 | TWD 14,95 | 19,14K |
| 2026-08-21 | TWD 15,15 | -%0,33 | TWD 15,15 | TWD 15,15 | TWD 15,00 | 12,40K |
| 2026-08-20 | TWD 15,20 | +%1,00 | TWD 15,10 | TWD 15,20 | TWD 15,05 | 7,20K |
| 2026-08-19 | TWD 15,05 | -%0,33 | TWD 15,10 | TWD 15,10 | TWD 15,05 | 8,00K |
| 2026-08-18 | TWD 15,10 | %0,00 | TWD 15,10 | TWD 15,10 | TWD 15,00 | 36,21K |
| 2026-08-17 | TWD 15,10 | -%0,66 | TWD 15,05 | TWD 15,40 | TWD 15,05 | 20,44K |
| 2026-08-14 | TWD 15,20 | %0,00 | TWD 15,25 | TWD 15,25 | TWD 15,10 | 13,13K |
| 2026-08-13 | TWD 15,20 | %0,00 | TWD 15,40 | TWD 15,40 | TWD 15,20 | 19,33K |
| 2026-08-12 | TWD 15,20 | +%0,33 | TWD 15,35 | TWD 15,35 | TWD 15,15 | 15,00K |
| 2026-08-11 | TWD 15,15 | -%0,33 | TWD 15,20 | TWD 15,35 | TWD 15,15 | 14,20K |
| 2026-08-10 | TWD 15,20 | %0,00 | TWD 15,15 | TWD 15,20 | TWD 15,15 | 12,27K |
| 2026-08-07 | TWD 15,20 | %0,00 | TWD 15,10 | TWD 15,40 | TWD 15,10 | 15,50K |
| 2026-08-06 | TWD 15,20 | %0,00 | TWD 15,25 | TWD 15,25 | TWD 15,15 | 13,00K |
| 2026-08-05 | TWD 15,20 | +%0,33 | TWD 15,35 | TWD 15,50 | TWD 15,20 | 33,05K |
| 2026-08-04 | TWD 15,15 | -%0,33 | TWD 15,20 | TWD 15,20 | TWD 15,15 | 9,00K |
| 2026-08-03 | TWD 15,20 | -%0,33 | TWD 15,20 | TWD 15,25 | TWD 15,20 | 29,01K |
| 2026-07-31 | TWD 15,25 | +%0,33 | TWD 15,20 | TWD 15,35 | TWD 15,20 | 12,00K |
| 2026-07-30 | TWD 15,20 | +%1,33 | TWD 15,05 | TWD 15,20 | TWD 14,95 | 23,77K |
| 2026-07-29 | TWD 15,00 | -%1,96 | TWD 15,25 | TWD 15,35 | TWD 14,90 | 66,00K |
| 2026-07-28 | TWD 15,30 | -%1,29 | TWD 15,40 | TWD 15,40 | TWD 15,10 | 30,20K |
| 2026-07-27 | TWD 15,50 | +%0,65 | TWD 15,35 | TWD 15,65 | TWD 15,35 | 18,00K |
| 2026-07-24 | TWD 15,40 | -%0,32 | TWD 15,40 | TWD 15,50 | TWD 15,35 | 11,00K |
| 2026-07-23 | TWD 15,45 | %0,00 | TWD 15,45 | TWD 15,50 | TWD 15,45 | 7,00K |
| 2026-07-22 | TWD 15,45 | %0,00 | TWD 15,45 | TWD 16,00 | TWD 15,40 | 51,40K |
| 2026-07-21 | TWD 15,45 | +%1,31 | TWD 15,25 | TWD 15,45 | TWD 15,25 | 13,00K |
| 2026-07-20 | TWD 15,25 | -%0,97 | TWD 15,40 | TWD 15,40 | TWD 15,20 | 19,01K |
| 2026-07-17 | TWD 15,40 | -%3,45 | TWD 15,80 | TWD 15,90 | TWD 15,40 | 32,01K |
| 2026-07-16 | TWD 15,95 | -%0,31 | TWD 15,80 | TWD 16,25 | TWD 15,70 | 56,18K |
| 2026-07-15 | TWD 16,00 | +%4,23 | TWD 15,45 | TWD 16,20 | TWD 15,45 | 46,00K |
| 2026-07-14 | TWD 15,35 | +%0,33 | TWD 15,40 | TWD 15,45 | TWD 15,20 | 19,00K |
| 2026-07-13 | TWD 15,30 | %0,00 | TWD 15,25 | TWD 15,30 | TWD 15,25 | 10,13K |
| 2026-07-10 | TWD 15,30 | %0,00 | TWD 15,30 | TWD 15,30 | TWD 15,30 | 0 |
| 2026-07-09 | TWD 15,30 | -%1,29 | TWD 15,25 | TWD 15,30 | TWD 15,10 | 40,00K |
| 2026-07-08 | TWD 15,50 | -%0,32 | TWD 15,60 | TWD 15,60 | TWD 15,40 | 14,02K |
| 2026-07-07 | TWD 15,55 | -%1,27 | TWD 15,65 | TWD 15,75 | TWD 15,50 | 34,41K |
| 2026-07-06 | TWD 15,75 | +%1,61 | TWD 15,70 | TWD 15,85 | TWD 15,70 | 33,55K |
| 2026-07-03 | TWD 15,50 | +%1,64 | TWD 15,20 | TWD 15,70 | TWD 15,20 | 52,85K |
| 2026-07-02 | TWD 15,25 | -%0,97 | TWD 15,20 | TWD 15,40 | TWD 15,20 | 25,33K |
| 2026-07-01 | TWD 15,40 | +%0,65 | TWD 15,35 | TWD 15,40 | TWD 15,20 | 11,04K |
| 2026-06-30 | TWD 15,30 | -%0,33 | TWD 15,60 | TWD 15,60 | TWD 15,20 | 35,30K |
| 2026-06-29 | TWD 15,35 | -%0,65 | TWD 15,30 | TWD 15,35 | TWD 15,30 | 22,30K |
| 2026-06-26 | TWD 15,45 | -%1,28 | TWD 15,60 | TWD 15,60 | TWD 15,35 | 22,00K |
| 2026-06-25 | TWD 15,65 | +%0,32 | TWD 15,60 | TWD 15,65 | TWD 15,35 | 19,20K |
| 2026-06-24 | TWD 15,60 | -%0,95 | TWD 15,70 | TWD 15,75 | TWD 15,50 | 130,23K |
| 2026-06-23 | TWD 15,75 | +%1,29 | TWD 15,50 | TWD 15,80 | TWD 15,50 | 20,10K |
| 2026-06-22 | TWD 15,55 | -%1,89 | TWD 15,85 | TWD 15,85 | TWD 15,10 | 192,00K |
| 2026-06-18 | TWD 15,85 | -%0,63 | TWD 15,95 | TWD 16,00 | TWD 15,85 | 38,27K |
| 2026-06-17 | TWD 15,95 | +%0,31 | TWD 15,85 | TWD 16,00 | TWD 15,85 | 33,97K |
| 2026-06-16 | TWD 15,90 | -%2,15 | TWD 16,15 | TWD 16,15 | TWD 15,90 | 33,50K |
| 2026-06-15 | TWD 16,25 | +%0,31 | TWD 16,45 | TWD 16,45 | TWD 15,90 | 54,42K |
| 2026-06-12 | TWD 16,20 | +%0,62 | TWD 15,80 | TWD 16,85 | TWD 15,80 | 62,18K |
| 2026-06-11 | TWD 16,10 | +%0,94 | TWD 15,95 | TWD 16,10 | TWD 15,70 | 16,00K |
| 2026-06-10 | TWD 15,95 | +%0,63 | TWD 15,80 | TWD 16,35 | TWD 15,80 | 39,00K |
| 2026-06-09 | TWD 15,85 | +%0,63 | TWD 15,65 | TWD 15,85 | TWD 15,65 | 29,10K |
| 2026-06-08 | TWD 15,75 | -%0,32 | TWD 15,75 | TWD 15,75 | TWD 15,55 | 25,00K |
| 2026-06-05 | TWD 15,80 | %0,00 | TWD 15,80 | TWD 15,80 | TWD 15,50 | 41,10K |
| 2026-06-04 | TWD 15,80 | %0,00 | TWD 15,80 | TWD 15,85 | TWD 15,65 | 44,40K |
| 2026-06-03 | TWD 15,80 | +%1,28 | TWD 15,65 | TWD 16,00 | TWD 15,60 | 102,54K |
| 2026-06-02 | TWD 15,60 | +%0,97 | TWD 15,35 | TWD 15,70 | TWD 15,35 | 84,30K |
| 2026-06-01 | TWD 15,45 | -%0,32 | TWD 15,50 | TWD 15,70 | TWD 15,30 | 77,10K |
| 2026-05-29 | TWD 15,50 | +%1,31 | TWD 15,65 | TWD 15,95 | TWD 15,50 | 61,56K |
| 2026-05-28 | TWD 15,30 | -%0,33 | TWD 15,35 | TWD 15,70 | TWD 15,10 | 91,32K |
| 2026-05-27 | TWD 15,35 | -%0,97 | TWD 15,35 | TWD 15,45 | TWD 15,25 | 42,10K |
| 2026-05-26 | TWD 15,50 | -%1,90 | TWD 15,80 | TWD 15,80 | TWD 15,40 | 58,40K |