Coremax Corporation 4739
TWSE · Tayvan · Proses Endüstrileri
TWD 88,70+1,20 (+%1,37)
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 88,70 | +%1,37 | TWD 88,00 | TWD 89,70 | TWD 87,20 | 1,48M |
| 2026-10-01 | TWD 87,50 | -%1,02 | TWD 88,40 | TWD 88,50 | TWD 86,20 | 1,63M |
| 2026-09-30 | TWD 88,40 | +%6,25 | TWD 85,10 | TWD 89,90 | TWD 84,50 | 4,24M |
| 2026-09-29 | TWD 83,20 | +%4,65 | TWD 80,10 | TWD 85,00 | TWD 80,00 | 1,77M |
| 2026-09-24 | TWD 79,50 | -%0,75 | TWD 80,00 | TWD 80,00 | TWD 78,80 | 403,00K |
| 2026-09-23 | TWD 80,10 | +%0,25 | TWD 80,50 | TWD 80,60 | TWD 79,30 | 493,05K |
| 2026-09-22 | TWD 79,90 | -%2,68 | TWD 82,70 | TWD 82,90 | TWD 79,90 | 710,25K |
| 2026-09-21 | TWD 82,10 | +%3,27 | TWD 79,50 | TWD 82,90 | TWD 79,30 | 825,13K |
| 2026-09-18 | TWD 79,50 | -%0,25 | TWD 80,50 | TWD 80,60 | TWD 79,10 | 758,50K |
| 2026-09-17 | TWD 79,70 | +%2,18 | TWD 78,80 | TWD 80,20 | TWD 78,30 | 1,18M |
| 2026-09-16 | TWD 78,00 | +%2,63 | TWD 76,50 | TWD 78,10 | TWD 76,30 | 589,15K |
| 2026-09-15 | TWD 76,00 | -%1,68 | TWD 77,40 | TWD 77,80 | TWD 76,00 | 546,20K |
| 2026-09-14 | TWD 77,30 | -%1,02 | TWD 76,90 | TWD 78,60 | TWD 76,10 | 653,05K |
| 2026-09-11 | TWD 78,10 | +%0,64 | TWD 76,90 | TWD 79,80 | TWD 76,00 | 1,29M |
| 2026-09-10 | TWD 77,60 | %0,00 | TWD 77,60 | TWD 79,40 | TWD 76,00 | 1,72M |
| 2026-09-09 | TWD 77,60 | -%5,48 | TWD 77,50 | TWD 78,80 | TWD 74,80 | 4,57M |
| 2026-09-08 | TWD 82,10 | -%0,48 | TWD 82,60 | TWD 82,80 | TWD 81,60 | 652,42K |
| 2026-09-07 | TWD 82,50 | -%1,32 | TWD 84,30 | TWD 84,90 | TWD 82,50 | 649,10K |
| 2026-09-04 | TWD 83,60 | +%1,58 | TWD 83,40 | TWD 84,00 | TWD 81,70 | 581,05K |
| 2026-09-03 | TWD 82,30 | -%3,63 | TWD 86,10 | TWD 86,10 | TWD 82,10 | 1,14M |
| 2026-09-02 | TWD 85,40 | -%0,35 | TWD 84,60 | TWD 86,50 | TWD 84,10 | 1,22M |
| 2026-09-01 | TWD 85,70 | -%1,95 | TWD 87,70 | TWD 88,00 | TWD 85,60 | 1,38M |
| 2026-08-31 | TWD 87,40 | -%1,35 | TWD 87,10 | TWD 89,50 | TWD 86,10 | 1,06M |
| 2026-08-28 | TWD 88,60 | +%0,45 | TWD 89,00 | TWD 90,00 | TWD 88,00 | 1,14M |
| 2026-08-27 | TWD 88,20 | -%0,68 | TWD 90,60 | TWD 92,00 | TWD 88,10 | 2,66M |
| 2026-08-26 | TWD 88,80 | +%6,60 | TWD 84,40 | TWD 90,40 | TWD 83,60 | 2,41M |
| 2026-08-25 | TWD 83,30 | -%0,95 | TWD 84,70 | TWD 84,70 | TWD 81,80 | 680,00K |
| 2026-08-24 | TWD 84,10 | +%0,12 | TWD 84,40 | TWD 85,20 | TWD 83,20 | 944,13K |
| 2026-08-21 | TWD 84,00 | +%0,84 | TWD 83,80 | TWD 84,00 | TWD 82,10 | 886,20K |
| 2026-08-20 | TWD 83,30 | %0,00 | TWD 84,00 | TWD 84,80 | TWD 82,80 | 857,19K |
| 2026-08-19 | TWD 83,30 | -%4,25 | TWD 85,20 | TWD 87,00 | TWD 82,60 | 1,72M |
| 2026-08-18 | TWD 87,00 | -%3,55 | TWD 91,30 | TWD 91,90 | TWD 87,00 | 1,89M |
| 2026-08-17 | TWD 90,20 | +%1,12 | TWD 88,80 | TWD 92,40 | TWD 88,80 | 1,63M |
| 2026-08-14 | TWD 89,20 | +%1,94 | TWD 87,50 | TWD 91,40 | TWD 86,30 | 2,28M |
| 2026-08-13 | TWD 87,50 | +%0,57 | TWD 87,60 | TWD 88,40 | TWD 86,90 | 1,23M |
| 2026-08-12 | TWD 87,00 | -%0,46 | TWD 87,70 | TWD 89,20 | TWD 86,60 | 1,64M |
| 2026-08-11 | TWD 87,40 | +%0,46 | TWD 87,00 | TWD 88,70 | TWD 86,20 | 1,52M |
| 2026-08-10 | TWD 87,00 | +%3,33 | TWD 85,30 | TWD 88,80 | TWD 85,30 | 2,54M |
| 2026-08-07 | TWD 84,20 | -%3,77 | TWD 88,40 | TWD 90,50 | TWD 84,10 | 3,43M |
| 2026-08-06 | TWD 87,50 | +%1,86 | TWD 86,00 | TWD 87,80 | TWD 85,20 | 1,50M |
| 2026-08-05 | TWD 85,90 | +%4,00 | TWD 83,60 | TWD 87,00 | TWD 83,60 | 1,41M |
| 2026-08-04 | TWD 82,60 | +%4,29 | TWD 78,50 | TWD 82,90 | TWD 78,40 | 1,00M |
| 2026-08-03 | TWD 79,20 | +%4,21 | TWD 76,80 | TWD 80,00 | TWD 75,70 | 1,21M |
| 2026-07-31 | TWD 76,00 | +%9,99 | TWD 74,80 | TWD 76,00 | TWD 73,60 | 1,06M |
| 2026-07-30 | TWD 69,10 | -%3,36 | TWD 71,50 | TWD 73,20 | TWD 68,80 | 1,52M |
| 2026-07-29 | TWD 71,50 | -%5,17 | TWD 76,60 | TWD 76,60 | TWD 68,70 | 2,76M |
| 2026-07-28 | TWD 75,40 | -%7,82 | TWD 79,70 | TWD 79,80 | TWD 75,00 | 2,08M |
| 2026-07-27 | TWD 81,80 | %0,00 | TWD 81,80 | TWD 82,30 | TWD 79,90 | 807,50K |
| 2026-07-24 | TWD 81,80 | -%3,42 | TWD 83,50 | TWD 84,80 | TWD 81,20 | 1,06M |
| 2026-07-23 | TWD 84,70 | +%2,05 | TWD 83,60 | TWD 87,80 | TWD 83,20 | 1,54M |
| 2026-07-22 | TWD 83,00 | +%0,12 | TWD 84,00 | TWD 85,50 | TWD 82,90 | 1,15M |
| 2026-07-21 | TWD 82,90 | +%3,24 | TWD 81,20 | TWD 83,60 | TWD 81,00 | 1,48M |
| 2026-07-20 | TWD 80,30 | -%4,52 | TWD 85,20 | TWD 85,90 | TWD 78,40 | 3,04M |
| 2026-07-17 | TWD 84,10 | -%6,97 | TWD 88,30 | TWD 89,00 | TWD 82,50 | 2,62M |
| 2026-07-16 | TWD 90,40 | -%1,74 | TWD 90,80 | TWD 92,30 | TWD 89,90 | 992,04K |
| 2026-07-15 | TWD 92,00 | +%0,77 | TWD 93,50 | TWD 93,70 | TWD 91,20 | 1,27M |
| 2026-07-14 | TWD 91,30 | -%3,79 | TWD 93,50 | TWD 95,30 | TWD 88,00 | 3,66M |
| 2026-07-13 | TWD 94,90 | -%4,14 | TWD 99,00 | TWD 100,50 | TWD 93,70 | 3,64M |
| 2026-07-10 | TWD 99,00 | %0,00 | TWD 99,00 | TWD 99,00 | TWD 99,00 | 0 |
| 2026-07-09 | TWD 99,00 | -%10,00 | TWD 106,00 | TWD 108,00 | TWD 99,00 | 7,95M |
| 2026-07-08 | TWD 110,00 | +%2,33 | TWD 107,50 | TWD 112,00 | TWD 104,50 | 2,13M |
| 2026-07-07 | TWD 107,50 | -%6,93 | TWD 116,00 | TWD 119,50 | TWD 107,50 | 3,33M |
| 2026-07-06 | TWD 115,50 | +%1,76 | TWD 114,00 | TWD 119,50 | TWD 113,00 | 3,03M |
| 2026-07-03 | TWD 113,50 | +%1,79 | TWD 110,00 | TWD 115,00 | TWD 110,00 | 1,52M |
| 2026-07-02 | TWD 111,50 | %0,00 | TWD 110,00 | TWD 113,50 | TWD 108,50 | 1,26M |
| 2026-07-01 | TWD 111,50 | -%2,62 | TWD 114,00 | TWD 116,50 | TWD 111,50 | 2,67M |
| 2026-06-30 | TWD 114,50 | +%9,05 | TWD 107,00 | TWD 115,50 | TWD 106,50 | 3,49M |
| 2026-06-29 | TWD 105,00 | -%0,94 | TWD 109,50 | TWD 110,00 | TWD 103,00 | 2,62M |
| 2026-06-26 | TWD 106,00 | -%6,61 | TWD 112,50 | TWD 116,00 | TWD 105,50 | 4,15M |
| 2026-06-25 | TWD 113,50 | -%6,20 | TWD 121,00 | TWD 122,00 | TWD 113,50 | 4,66M |
| 2026-06-24 | TWD 121,00 | -%0,82 | TWD 122,00 | TWD 122,00 | TWD 118,50 | 1,81M |
| 2026-06-23 | TWD 122,00 | -%4,69 | TWD 127,50 | TWD 127,50 | TWD 120,00 | 4,10M |
| 2026-06-22 | TWD 128,00 | +%3,64 | TWD 124,00 | TWD 128,00 | TWD 122,00 | 4,44M |
| 2026-06-18 | TWD 123,50 | +%0,41 | TWD 127,00 | TWD 127,00 | TWD 122,00 | 3,68M |
| 2026-06-17 | TWD 123,00 | +%6,03 | TWD 116,00 | TWD 124,00 | TWD 115,50 | 5,32M |
| 2026-06-16 | TWD 116,00 | -%5,31 | TWD 125,00 | TWD 128,00 | TWD 115,00 | 6,74M |
| 2026-06-15 | TWD 122,50 | +%0,82 | TWD 124,00 | TWD 131,00 | TWD 120,50 | 6,25M |
| 2026-06-12 | TWD 121,50 | -%1,62 | TWD 127,50 | TWD 129,00 | TWD 119,50 | 6,14M |
| 2026-06-11 | TWD 123,50 | -%1,20 | TWD 129,00 | TWD 129,00 | TWD 119,50 | 7,80M |
| 2026-06-10 | TWD 125,00 | -%3,85 | TWD 128,50 | TWD 134,50 | TWD 124,00 | 14,73M |
| 2026-06-09 | TWD 130,00 | +%9,70 | TWD 125,00 | TWD 130,00 | TWD 121,00 | 17,28M |
| 2026-06-08 | TWD 118,50 | +%0,42 | TWD 108,00 | TWD 123,00 | TWD 108,00 | 10,55M |
| 2026-06-05 | TWD 118,00 | -%0,42 | TWD 115,50 | TWD 120,50 | TWD 113,00 | 5,94M |
| 2026-06-04 | TWD 118,50 | +%3,49 | TWD 114,50 | TWD 120,00 | TWD 112,00 | 6,43M |
| 2026-06-03 | TWD 114,50 | +%6,51 | TWD 110,00 | TWD 116,50 | TWD 109,00 | 4,97M |
| 2026-06-02 | TWD 107,50 | -%1,38 | TWD 112,00 | TWD 113,00 | TWD 104,50 | 4,53M |
| 2026-06-01 | TWD 109,00 | +%0,93 | TWD 115,00 | TWD 118,50 | TWD 108,00 | 12,78M |
| 2026-05-29 | TWD 108,00 | +%9,98 | TWD 101,00 | TWD 108,00 | TWD 100,00 | 6,67M |
| 2026-05-28 | TWD 98,20 | -%5,58 | TWD 104,50 | TWD 105,50 | TWD 97,60 | 4,79M |
| 2026-05-27 | TWD 104,00 | -%0,95 | TWD 106,00 | TWD 107,50 | TWD 100,00 | 5,36M |