Chang Jia M&E Engineering Corp. 4550
TPEX · Tayvan · Endüstriyel Hizmetler
TWD 24,30-0,15 (-%0,61)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 24,80 | +%1,43 | TWD 24,05 | TWD 24,80 | TWD 24,00 | 4,00K |
| 2026-10-01 | TWD 24,45 | %0,00 | TWD 24,25 | TWD 24,45 | TWD 24,15 | 4,00K |
| 2026-09-30 | TWD 24,45 | +%1,24 | TWD 24,60 | TWD 24,65 | TWD 24,20 | 50,00K |
| 2026-09-29 | TWD 24,15 | +%0,62 | TWD 24,00 | TWD 24,15 | TWD 24,00 | 5,00K |
| 2026-09-24 | TWD 24,00 | -%0,62 | TWD 24,15 | TWD 24,15 | TWD 24,00 | 2,00K |
| 2026-09-23 | TWD 24,15 | +%0,84 | TWD 24,10 | TWD 24,15 | TWD 24,05 | 11,00K |
| 2026-09-22 | TWD 23,95 | -%0,83 | TWD 24,10 | TWD 24,15 | TWD 23,95 | 21,00K |
| 2026-09-21 | TWD 24,15 | -%0,21 | TWD 24,30 | TWD 24,30 | TWD 24,00 | 14,00K |
| 2026-09-18 | TWD 24,20 | +%1,04 | TWD 24,10 | TWD 24,20 | TWD 24,10 | 4,00K |
| 2026-09-17 | TWD 23,95 | -%1,03 | TWD 24,20 | TWD 24,20 | TWD 23,95 | 16,00K |
| 2026-09-16 | TWD 24,20 | %0,00 | TWD 24,20 | TWD 24,20 | TWD 24,20 | 1,00K |
| 2026-09-15 | TWD 24,20 | -%0,62 | TWD 24,20 | TWD 24,20 | TWD 24,20 | 6,00K |
| 2026-09-14 | TWD 24,35 | +%4,73 | TWD 23,50 | TWD 24,40 | TWD 23,50 | 17,10K |
| 2026-09-11 | TWD 23,25 | -%2,92 | TWD 23,95 | TWD 24,00 | TWD 23,25 | 16,00K |
| 2026-09-10 | TWD 23,95 | %0,00 | TWD 24,05 | TWD 24,05 | TWD 23,95 | 17,01K |
| 2026-09-09 | TWD 23,95 | -%0,21 | TWD 24,00 | TWD 24,00 | TWD 23,95 | 3,00K |
| 2026-09-08 | TWD 24,00 | %0,00 | TWD 24,05 | TWD 24,05 | TWD 24,00 | 12,00K |
| 2026-09-07 | TWD 24,00 | %0,00 | TWD 23,60 | TWD 24,00 | TWD 23,60 | 21,00K |
| 2026-09-04 | TWD 24,00 | %0,00 | TWD 24,00 | TWD 24,00 | TWD 24,00 | 0 |
| 2026-09-03 | TWD 24,00 | %0,00 | TWD 24,05 | TWD 24,45 | TWD 24,00 | 66,00K |
| 2026-09-02 | TWD 24,00 | %0,00 | TWD 24,00 | TWD 24,00 | TWD 23,90 | 19,00K |
| 2026-09-01 | TWD 24,00 | %0,00 | TWD 24,00 | TWD 24,00 | TWD 24,00 | 8,00K |
| 2026-08-31 | TWD 24,00 | -%0,21 | TWD 24,05 | TWD 24,05 | TWD 23,95 | 19,01K |
| 2026-08-28 | TWD 24,05 | -%0,41 | TWD 24,40 | TWD 24,40 | TWD 23,90 | 66,08K |
| 2026-08-27 | TWD 24,15 | -%0,62 | TWD 24,20 | TWD 24,20 | TWD 24,15 | 10,35K |
| 2026-08-26 | TWD 24,30 | %0,00 | TWD 24,30 | TWD 24,30 | TWD 24,10 | 18,00K |
| 2026-08-25 | TWD 24,30 | -%0,61 | TWD 24,15 | TWD 24,30 | TWD 24,10 | 9,00K |
| 2026-08-24 | TWD 24,45 | %0,00 | TWD 24,35 | TWD 24,45 | TWD 24,15 | 14,00K |
| 2026-08-21 | TWD 24,45 | +%0,20 | TWD 24,20 | TWD 24,45 | TWD 24,10 | 39,00K |
| 2026-08-20 | TWD 24,40 | +%0,21 | TWD 24,40 | TWD 24,55 | TWD 24,25 | 45,00K |
| 2026-08-19 | TWD 24,35 | -%1,22 | TWD 24,35 | TWD 24,45 | TWD 24,20 | 84,00K |
| 2026-08-18 | TWD 24,65 | -%0,20 | TWD 24,40 | TWD 24,65 | TWD 24,40 | 13,00K |
| 2026-08-17 | TWD 24,70 | +%1,23 | TWD 24,75 | TWD 24,75 | TWD 24,70 | 4,20K |
| 2026-08-14 | TWD 24,40 | -%0,81 | TWD 24,45 | TWD 24,45 | TWD 24,40 | 17,00K |
| 2026-08-13 | TWD 24,60 | +%1,86 | TWD 24,50 | TWD 24,60 | TWD 24,30 | 24,27K |
| 2026-08-12 | TWD 24,15 | -%0,21 | TWD 24,20 | TWD 24,20 | TWD 24,10 | 22,00K |
| 2026-08-11 | TWD 24,20 | -%0,82 | TWD 24,40 | TWD 24,50 | TWD 24,20 | 17,00K |
| 2026-08-10 | TWD 24,40 | %0,00 | TWD 24,40 | TWD 24,40 | TWD 24,40 | 3,00K |
| 2026-08-07 | TWD 24,40 | %0,00 | TWD 24,40 | TWD 24,40 | TWD 24,40 | 2,00K |
| 2026-08-06 | TWD 24,40 | -%2,01 | TWD 24,50 | TWD 24,55 | TWD 24,40 | 8,00K |
| 2026-08-05 | TWD 24,90 | %0,00 | TWD 24,90 | TWD 25,05 | TWD 24,90 | 6,00K |
| 2026-08-04 | TWD 24,90 | %0,00 | TWD 24,90 | TWD 24,90 | TWD 24,90 | 3,00K |
| 2026-08-03 | TWD 24,90 | +%2,47 | TWD 24,30 | TWD 24,90 | TWD 24,30 | 4,10K |
| 2026-07-31 | TWD 24,30 | +%1,46 | TWD 24,05 | TWD 24,35 | TWD 24,05 | 6,00K |
| 2026-07-30 | TWD 23,95 | -%1,64 | TWD 23,65 | TWD 24,00 | TWD 23,65 | 11,00K |
| 2026-07-29 | TWD 24,35 | +%0,41 | TWD 24,25 | TWD 24,45 | TWD 23,55 | 27,00K |
| 2026-07-28 | TWD 24,25 | -%1,42 | TWD 24,60 | TWD 24,60 | TWD 24,25 | 6,00K |
| 2026-07-27 | TWD 24,60 | %0,00 | TWD 24,60 | TWD 24,60 | TWD 24,60 | 1,00K |
| 2026-07-24 | TWD 24,60 | %0,00 | TWD 24,60 | TWD 24,60 | TWD 24,60 | 2,00K |
| 2026-07-23 | TWD 24,60 | -%1,01 | TWD 24,50 | TWD 24,60 | TWD 24,50 | 4,00K |
| 2026-07-22 | TWD 24,85 | %0,00 | TWD 24,85 | TWD 24,85 | TWD 24,75 | 3,00K |
| 2026-07-21 | TWD 24,85 | -%1,58 | TWD 25,00 | TWD 25,00 | TWD 24,70 | 17,02K |
| 2026-07-20 | TWD 25,25 | +%3,48 | TWD 24,40 | TWD 25,25 | TWD 24,40 | 11,00K |
| 2026-07-17 | TWD 24,40 | -%2,40 | TWD 25,00 | TWD 25,00 | TWD 24,40 | 34,05K |
| 2026-07-16 | TWD 25,00 | -%1,57 | TWD 25,35 | TWD 25,35 | TWD 25,00 | 3,02K |
| 2026-07-15 | TWD 25,40 | -%0,20 | TWD 25,45 | TWD 25,45 | TWD 25,15 | 8,00K |
| 2026-07-14 | TWD 25,45 | -%0,39 | TWD 25,30 | TWD 25,45 | TWD 25,00 | 42,00K |
| 2026-07-13 | TWD 25,55 | -%0,20 | TWD 25,40 | TWD 25,55 | TWD 25,35 | 15,00K |
| 2026-07-10 | TWD 25,60 | %0,00 | TWD 25,60 | TWD 25,60 | TWD 25,60 | 0 |
| 2026-07-09 | TWD 25,60 | -%1,16 | TWD 25,85 | TWD 25,85 | TWD 25,40 | 45,00K |
| 2026-07-08 | TWD 25,90 | +%1,37 | TWD 25,55 | TWD 25,90 | TWD 25,35 | 100,04K |
| 2026-07-07 | TWD 25,55 | +%1,79 | TWD 25,45 | TWD 25,75 | TWD 25,30 | 143,01K |
| 2026-07-06 | TWD 25,10 | +%0,60 | TWD 24,95 | TWD 25,45 | TWD 24,95 | 31,00K |
| 2026-07-03 | TWD 24,95 | +%1,84 | TWD 24,55 | TWD 25,95 | TWD 24,55 | 43,10K |
| 2026-07-02 | TWD 24,50 | +%0,20 | TWD 24,30 | TWD 24,60 | TWD 24,30 | 41,00K |
| 2026-07-01 | TWD 24,45 | -%0,20 | TWD 24,50 | TWD 24,50 | TWD 24,40 | 10,33K |
| 2026-06-30 | TWD 24,50 | %0,00 | TWD 24,35 | TWD 24,50 | TWD 24,30 | 6,00K |
| 2026-06-29 | TWD 24,50 | +%0,82 | TWD 24,30 | TWD 24,60 | TWD 24,30 | 25,00K |
| 2026-06-26 | TWD 24,30 | -%1,02 | TWD 24,50 | TWD 24,50 | TWD 24,25 | 20,00K |
| 2026-06-25 | TWD 24,55 | +%1,45 | TWD 24,70 | TWD 24,70 | TWD 24,50 | 14,16K |
| 2026-06-24 | TWD 24,20 | -%0,21 | TWD 24,15 | TWD 24,25 | TWD 24,05 | 16,00K |
| 2026-06-23 | TWD 24,25 | -%1,02 | TWD 24,50 | TWD 24,50 | TWD 24,25 | 29,00K |
| 2026-06-22 | TWD 24,50 | -%1,21 | TWD 24,70 | TWD 24,80 | TWD 24,50 | 52,02K |
| 2026-06-18 | TWD 24,80 | %0,00 | TWD 24,65 | TWD 24,80 | TWD 24,50 | 80,12K |
| 2026-06-17 | TWD 24,80 | %0,00 | TWD 24,80 | TWD 24,85 | TWD 24,70 | 36,00K |
| 2026-06-16 | TWD 24,80 | -%4,43 | TWD 25,00 | TWD 25,00 | TWD 24,75 | 54,23K |
| 2026-06-15 | TWD 25,95 | +%2,57 | TWD 26,00 | TWD 26,25 | TWD 25,50 | 194,01K |
| 2026-06-12 | TWD 25,30 | +%0,20 | TWD 25,30 | TWD 25,40 | TWD 25,30 | 39,00K |
| 2026-06-11 | TWD 25,25 | -%0,20 | TWD 25,50 | TWD 25,50 | TWD 25,20 | 44,00K |
| 2026-06-10 | TWD 25,30 | +%0,20 | TWD 25,30 | TWD 25,30 | TWD 25,05 | 89,00K |
| 2026-06-09 | TWD 25,25 | -%0,20 | TWD 25,35 | TWD 25,35 | TWD 25,20 | 77,20K |
| 2026-06-08 | TWD 25,30 | +%1,20 | TWD 24,50 | TWD 25,45 | TWD 24,50 | 103,02K |
| 2026-06-05 | TWD 25,00 | -%0,79 | TWD 25,20 | TWD 25,20 | TWD 25,00 | 47,01K |
| 2026-06-04 | TWD 25,20 | -%0,40 | TWD 25,30 | TWD 25,30 | TWD 25,05 | 25,00K |
| 2026-06-03 | TWD 25,30 | +%1,81 | TWD 24,90 | TWD 25,30 | TWD 24,90 | 59,20K |
| 2026-06-02 | TWD 24,85 | -%0,20 | TWD 24,90 | TWD 24,90 | TWD 24,75 | 41,20K |
| 2026-06-01 | TWD 24,90 | -%1,39 | TWD 25,45 | TWD 25,45 | TWD 24,75 | 63,00K |
| 2026-05-29 | TWD 25,25 | +%1,20 | TWD 25,00 | TWD 25,25 | TWD 24,80 | 55,00K |
| 2026-05-28 | TWD 24,95 | -%0,20 | TWD 25,30 | TWD 25,30 | TWD 24,90 | 42,10K |
| 2026-05-27 | TWD 25,00 | +%1,21 | TWD 25,10 | TWD 25,10 | TWD 24,80 | 17,00K |