Taiwan Chelic Corp. Ltd. 4555
TWSE · Tayvan · Üretici İmalatı
TWD 42,20-0,10 (-%0,24)
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 42,20 | -%0,24 | TWD 42,35 | TWD 42,80 | TWD 42,00 | 114,82K |
| 2026-10-01 | TWD 42,30 | +%0,36 | TWD 42,20 | TWD 42,60 | TWD 41,60 | 74,00K |
| 2026-09-30 | TWD 42,15 | +%1,32 | TWD 42,00 | TWD 42,20 | TWD 41,70 | 76,00K |
| 2026-09-29 | TWD 41,60 | -%0,12 | TWD 41,75 | TWD 42,25 | TWD 41,20 | 68,05K |
| 2026-09-24 | TWD 41,65 | -%0,48 | TWD 41,60 | TWD 41,85 | TWD 41,20 | 102,37K |
| 2026-09-23 | TWD 41,85 | -%1,53 | TWD 42,55 | TWD 42,55 | TWD 41,85 | 95,00K |
| 2026-09-22 | TWD 42,50 | -%1,85 | TWD 43,65 | TWD 43,65 | TWD 42,50 | 85,00K |
| 2026-09-21 | TWD 43,30 | +%1,05 | TWD 42,85 | TWD 43,40 | TWD 42,80 | 56,00K |
| 2026-09-18 | TWD 42,85 | +%0,23 | TWD 43,80 | TWD 43,80 | TWD 42,75 | 59,10K |
| 2026-09-17 | TWD 42,75 | +%2,52 | TWD 41,75 | TWD 43,20 | TWD 41,75 | 102,01K |
| 2026-09-16 | TWD 41,70 | +%0,12 | TWD 41,15 | TWD 41,80 | TWD 41,05 | 156,42K |
| 2026-09-15 | TWD 41,65 | -%0,60 | TWD 42,35 | TWD 42,35 | TWD 41,40 | 56,01K |
| 2026-09-14 | TWD 41,90 | -%1,41 | TWD 42,25 | TWD 42,45 | TWD 41,50 | 93,00K |
| 2026-09-11 | TWD 42,50 | +%0,71 | TWD 42,00 | TWD 42,70 | TWD 41,80 | 86,03K |
| 2026-09-10 | TWD 42,20 | -%2,09 | TWD 42,70 | TWD 42,70 | TWD 42,20 | 81,08K |
| 2026-09-09 | TWD 43,10 | +%0,35 | TWD 43,05 | TWD 43,45 | TWD 42,85 | 124,00K |
| 2026-09-08 | TWD 42,95 | -%4,34 | TWD 44,60 | TWD 44,75 | TWD 42,80 | 347,10K |
| 2026-09-07 | TWD 44,90 | -%2,92 | TWD 45,90 | TWD 45,90 | TWD 44,80 | 228,00K |
| 2026-09-04 | TWD 46,25 | +%2,21 | TWD 45,30 | TWD 46,25 | TWD 45,30 | 114,00K |
| 2026-09-03 | TWD 45,25 | -%2,27 | TWD 46,50 | TWD 46,65 | TWD 45,25 | 99,05K |
| 2026-09-02 | TWD 46,30 | -%0,43 | TWD 46,30 | TWD 46,70 | TWD 46,10 | 42,00K |
| 2026-09-01 | TWD 46,50 | +%0,22 | TWD 46,50 | TWD 47,10 | TWD 46,30 | 106,00K |
| 2026-08-31 | TWD 46,40 | -%2,11 | TWD 47,10 | TWD 47,10 | TWD 45,80 | 114,00K |
| 2026-08-28 | TWD 47,40 | -%1,35 | TWD 48,10 | TWD 48,30 | TWD 47,05 | 126,00K |
| 2026-08-27 | TWD 48,05 | +%4,23 | TWD 46,10 | TWD 48,55 | TWD 46,10 | 232,10K |
| 2026-08-26 | TWD 46,10 | +%1,77 | TWD 45,30 | TWD 46,90 | TWD 45,30 | 89,10K |
| 2026-08-25 | TWD 45,30 | -%1,31 | TWD 45,90 | TWD 45,90 | TWD 44,90 | 122,20K |
| 2026-08-24 | TWD 45,90 | -%1,08 | TWD 46,40 | TWD 46,80 | TWD 45,50 | 76,05K |
| 2026-08-21 | TWD 46,40 | -%1,90 | TWD 47,35 | TWD 47,35 | TWD 46,05 | 174,18K |
| 2026-08-20 | TWD 47,30 | %0,00 | TWD 48,90 | TWD 49,30 | TWD 47,20 | 181,02K |
| 2026-08-19 | TWD 47,30 | -%0,73 | TWD 47,35 | TWD 48,50 | TWD 47,00 | 183,05K |
| 2026-08-18 | TWD 47,65 | -%2,76 | TWD 48,60 | TWD 48,70 | TWD 47,40 | 240,00K |
| 2026-08-17 | TWD 49,00 | +%0,82 | TWD 48,60 | TWD 50,20 | TWD 48,60 | 270,02K |
| 2026-08-14 | TWD 48,60 | -%4,71 | TWD 51,00 | TWD 51,00 | TWD 48,55 | 298,10K |
| 2026-08-13 | TWD 51,00 | +%1,80 | TWD 51,40 | TWD 52,70 | TWD 50,10 | 674,05K |
| 2026-08-12 | TWD 50,10 | +%4,70 | TWD 48,10 | TWD 50,50 | TWD 48,10 | 452,12K |
| 2026-08-11 | TWD 47,85 | -%1,75 | TWD 48,15 | TWD 48,40 | TWD 47,50 | 177,00K |
| 2026-08-10 | TWD 48,70 | +%4,17 | TWD 46,80 | TWD 49,90 | TWD 46,75 | 603,00K |
| 2026-08-07 | TWD 46,75 | -%0,64 | TWD 50,60 | TWD 50,60 | TWD 46,75 | 1,27M |
| 2026-08-06 | TWD 47,05 | +%9,93 | TWD 46,00 | TWD 47,05 | TWD 45,60 | 333,33K |
| 2026-08-05 | TWD 42,80 | +%2,39 | TWD 42,35 | TWD 42,85 | TWD 42,10 | 136,03K |
| 2026-08-04 | TWD 41,80 | +%2,83 | TWD 42,10 | TWD 42,10 | TWD 40,60 | 175,00K |
| 2026-08-03 | TWD 40,65 | +%0,49 | TWD 39,35 | TWD 41,50 | TWD 39,35 | 147,00K |
| 2026-07-31 | TWD 40,45 | +%5,48 | TWD 40,00 | TWD 40,55 | TWD 39,30 | 188,00K |
| 2026-07-30 | TWD 38,35 | -%4,72 | TWD 39,95 | TWD 40,55 | TWD 38,00 | 227,04K |
| 2026-07-29 | TWD 40,25 | -%6,29 | TWD 43,85 | TWD 43,85 | TWD 38,70 | 902,10K |
| 2026-07-28 | TWD 42,95 | -%6,53 | TWD 45,05 | TWD 45,20 | TWD 42,85 | 215,08K |
| 2026-07-27 | TWD 45,95 | +%1,10 | TWD 45,45 | TWD 45,95 | TWD 44,70 | 91,12K |
| 2026-07-24 | TWD 45,45 | -%1,94 | TWD 45,90 | TWD 45,90 | TWD 44,05 | 143,41K |
| 2026-07-23 | TWD 46,35 | -%0,11 | TWD 47,75 | TWD 47,75 | TWD 45,85 | 88,00K |
| 2026-07-22 | TWD 46,40 | +%0,54 | TWD 46,30 | TWD 47,45 | TWD 46,25 | 96,10K |
| 2026-07-21 | TWD 46,15 | +%2,10 | TWD 45,70 | TWD 46,50 | TWD 45,50 | 126,27K |
| 2026-07-20 | TWD 45,20 | -%2,80 | TWD 46,50 | TWD 47,10 | TWD 44,50 | 298,05K |
| 2026-07-17 | TWD 46,50 | -%6,81 | TWD 49,10 | TWD 50,80 | TWD 46,40 | 594,07K |
| 2026-07-16 | TWD 49,90 | +%3,21 | TWD 48,45 | TWD 50,80 | TWD 47,00 | 355,23K |
| 2026-07-15 | TWD 48,35 | +%2,55 | TWD 48,35 | TWD 48,60 | TWD 47,20 | 135,00K |
| 2026-07-14 | TWD 47,15 | -%2,78 | TWD 48,60 | TWD 48,60 | TWD 45,30 | 382,10K |
| 2026-07-13 | TWD 48,50 | -%0,41 | TWD 47,75 | TWD 49,30 | TWD 47,75 | 212,00K |
| 2026-07-10 | TWD 48,70 | %0,00 | TWD 48,70 | TWD 48,70 | TWD 48,70 | 0 |
| 2026-07-09 | TWD 48,70 | -%1,32 | TWD 50,00 | TWD 50,00 | TWD 48,30 | 167,01K |
| 2026-07-08 | TWD 49,35 | +%1,13 | TWD 48,80 | TWD 49,35 | TWD 47,75 | 248,09K |
| 2026-07-07 | TWD 48,80 | -%3,17 | TWD 51,30 | TWD 54,20 | TWD 48,60 | 773,06K |
| 2026-07-06 | TWD 50,40 | +%1,92 | TWD 51,10 | TWD 51,90 | TWD 50,00 | 273,03K |
| 2026-07-03 | TWD 49,45 | -%2,27 | TWD 51,00 | TWD 51,00 | TWD 49,30 | 312,10K |
| 2026-07-02 | TWD 50,60 | +%3,69 | TWD 49,30 | TWD 52,20 | TWD 48,50 | 828,09K |
| 2026-07-01 | TWD 48,80 | +%2,31 | TWD 48,90 | TWD 50,90 | TWD 48,20 | 444,09K |
| 2026-06-30 | TWD 47,70 | +%1,27 | TWD 47,45 | TWD 48,50 | TWD 47,45 | 180,00K |
| 2026-06-29 | TWD 47,10 | +%2,95 | TWD 46,50 | TWD 48,45 | TWD 45,75 | 338,03K |
| 2026-06-26 | TWD 45,75 | -%4,49 | TWD 47,00 | TWD 47,30 | TWD 45,20 | 473,00K |
| 2026-06-25 | TWD 47,90 | +%3,68 | TWD 47,10 | TWD 49,85 | TWD 46,50 | 758,00K |
| 2026-06-24 | TWD 46,20 | -%3,85 | TWD 47,55 | TWD 47,75 | TWD 45,80 | 291,10K |
| 2026-06-23 | TWD 48,05 | -%1,23 | TWD 49,00 | TWD 49,05 | TWD 47,80 | 221,00K |
| 2026-06-22 | TWD 48,65 | +%1,67 | TWD 49,10 | TWD 50,70 | TWD 48,10 | 494,10K |
| 2026-06-18 | TWD 47,85 | +%2,03 | TWD 47,40 | TWD 48,10 | TWD 46,80 | 319,01K |
| 2026-06-17 | TWD 46,90 | +%1,52 | TWD 45,80 | TWD 47,20 | TWD 45,50 | 335,04K |
| 2026-06-16 | TWD 46,20 | +%0,43 | TWD 47,00 | TWD 47,00 | TWD 45,35 | 281,00K |
| 2026-06-15 | TWD 46,00 | +%1,43 | TWD 46,45 | TWD 47,30 | TWD 46,00 | 326,43K |
| 2026-06-12 | TWD 45,35 | -%0,44 | TWD 47,50 | TWD 47,55 | TWD 45,35 | 376,00K |
| 2026-06-11 | TWD 45,55 | -%1,94 | TWD 46,00 | TWD 47,05 | TWD 44,25 | 446,00K |
| 2026-06-10 | TWD 46,45 | -%8,92 | TWD 50,00 | TWD 52,00 | TWD 46,10 | 966,10K |
| 2026-06-09 | TWD 51,00 | +%0,59 | TWD 51,00 | TWD 51,60 | TWD 49,75 | 351,05K |
| 2026-06-08 | TWD 50,70 | -%3,98 | TWD 47,55 | TWD 51,00 | TWD 47,55 | 873,13K |
| 2026-06-05 | TWD 52,80 | -%1,31 | TWD 53,50 | TWD 55,10 | TWD 52,50 | 581,73K |
| 2026-06-04 | TWD 53,50 | -%4,63 | TWD 56,50 | TWD 56,50 | TWD 52,90 | 599,20K |
| 2026-06-03 | TWD 56,10 | +%4,08 | TWD 53,90 | TWD 57,00 | TWD 53,80 | 941,02K |
| 2026-06-02 | TWD 53,90 | -%5,60 | TWD 56,50 | TWD 56,70 | TWD 52,00 | 1,66M |
| 2026-06-01 | TWD 57,10 | -%1,72 | TWD 58,50 | TWD 60,20 | TWD 57,00 | 1,51M |
| 2026-05-29 | TWD 58,10 | +%0,52 | TWD 61,50 | TWD 61,50 | TWD 57,60 | 1,54M |
| 2026-05-28 | TWD 57,80 | +%7,64 | TWD 53,90 | TWD 59,00 | TWD 53,90 | 3,84M |
| 2026-05-27 | TWD 53,70 | -%4,45 | TWD 56,20 | TWD 56,60 | TWD 53,00 | 1,66M |