CVC Technologies, Inc. 4744
TPEX · Tayvan · Üretici İmalatı
TWD 28,70-0,50 (-%1,71)
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 28,70 | -%1,71 | TWD 29,95 | TWD 29,95 | TWD 28,60 | 55,00K |
| 2026-09-30 | TWD 29,20 | +%1,92 | TWD 28,70 | TWD 29,45 | TWD 28,70 | 201,00K |
| 2026-09-29 | TWD 28,65 | +%2,14 | TWD 28,05 | TWD 28,80 | TWD 27,95 | 66,21K |
| 2026-09-24 | TWD 28,05 | +%0,54 | TWD 27,95 | TWD 28,05 | TWD 27,50 | 50,00K |
| 2026-09-23 | TWD 27,90 | -%1,06 | TWD 28,00 | TWD 28,75 | TWD 27,90 | 37,14K |
| 2026-09-22 | TWD 28,20 | -%3,09 | TWD 29,10 | TWD 29,10 | TWD 28,20 | 25,01K |
| 2026-09-21 | TWD 29,10 | -%1,69 | TWD 29,80 | TWD 29,85 | TWD 29,10 | 70,00K |
| 2026-09-18 | TWD 29,60 | -%2,31 | TWD 30,40 | TWD 30,40 | TWD 29,55 | 86,10K |
| 2026-09-17 | TWD 30,30 | +%0,50 | TWD 31,00 | TWD 31,40 | TWD 29,20 | 324,00K |
| 2026-09-16 | TWD 30,15 | +%9,84 | TWD 28,00 | TWD 30,15 | TWD 28,00 | 313,49K |
| 2026-09-15 | TWD 27,45 | +%1,86 | TWD 26,65 | TWD 27,60 | TWD 26,60 | 65,00K |
| 2026-09-14 | TWD 26,95 | +%0,94 | TWD 27,00 | TWD 27,40 | TWD 26,75 | 49,00K |
| 2026-09-11 | TWD 26,70 | +%0,75 | TWD 26,60 | TWD 26,70 | TWD 26,40 | 18,00K |
| 2026-09-10 | TWD 26,50 | -%1,12 | TWD 27,50 | TWD 27,50 | TWD 26,50 | 34,91K |
| 2026-09-09 | TWD 26,80 | -%0,37 | TWD 26,95 | TWD 26,95 | TWD 26,80 | 42,15K |
| 2026-09-08 | TWD 26,90 | -%0,92 | TWD 27,15 | TWD 27,15 | TWD 26,90 | 69,02K |
| 2026-09-07 | TWD 27,15 | -%0,73 | TWD 26,80 | TWD 27,30 | TWD 26,80 | 38,15K |
| 2026-09-04 | TWD 27,35 | -%0,91 | TWD 27,50 | TWD 27,50 | TWD 27,00 | 100,05K |
| 2026-09-03 | TWD 27,60 | +%0,36 | TWD 27,80 | TWD 27,80 | TWD 27,40 | 42,00K |
| 2026-09-02 | TWD 27,50 | +%1,85 | TWD 27,25 | TWD 27,50 | TWD 27,10 | 48,00K |
| 2026-09-01 | TWD 27,00 | -%0,18 | TWD 27,70 | TWD 27,70 | TWD 27,00 | 24,00K |
| 2026-08-31 | TWD 27,05 | -%1,64 | TWD 27,80 | TWD 27,80 | TWD 27,05 | 32,00K |
| 2026-08-28 | TWD 27,50 | -%0,90 | TWD 27,80 | TWD 27,90 | TWD 27,50 | 93,00K |
| 2026-08-27 | TWD 27,75 | -%0,18 | TWD 28,05 | TWD 28,10 | TWD 27,65 | 85,00K |
| 2026-08-26 | TWD 27,80 | +%0,72 | TWD 27,60 | TWD 28,10 | TWD 27,40 | 57,00K |
| 2026-08-25 | TWD 27,60 | -%1,25 | TWD 28,25 | TWD 28,25 | TWD 27,60 | 31,35K |
| 2026-08-24 | TWD 27,95 | -%0,89 | TWD 28,05 | TWD 28,30 | TWD 27,95 | 17,00K |
| 2026-08-21 | TWD 28,20 | -%0,18 | TWD 28,80 | TWD 28,80 | TWD 27,95 | 64,00K |
| 2026-08-20 | TWD 28,25 | +%0,89 | TWD 28,15 | TWD 28,90 | TWD 28,00 | 46,02K |
| 2026-08-19 | TWD 28,00 | -%2,61 | TWD 28,70 | TWD 28,75 | TWD 28,00 | 40,00K |
| 2026-08-18 | TWD 28,75 | %0,00 | TWD 28,00 | TWD 28,75 | TWD 27,90 | 71,00K |
| 2026-08-17 | TWD 28,75 | %0,00 | TWD 28,00 | TWD 28,75 | TWD 27,50 | 29,00K |
| 2026-08-14 | TWD 28,75 | -%2,04 | TWD 29,85 | TWD 29,85 | TWD 28,70 | 41,27K |
| 2026-08-13 | TWD 29,35 | +%4,26 | TWD 29,00 | TWD 30,00 | TWD 29,00 | 107,00K |
| 2026-08-12 | TWD 28,15 | +%2,36 | TWD 27,75 | TWD 28,70 | TWD 27,75 | 22,10K |
| 2026-08-11 | TWD 27,50 | -%4,35 | TWD 27,75 | TWD 27,75 | TWD 27,30 | 39,00K |
| 2026-08-10 | TWD 28,75 | -%0,17 | TWD 28,80 | TWD 28,80 | TWD 28,00 | 39,00K |
| 2026-08-07 | TWD 28,80 | +%1,95 | TWD 28,90 | TWD 28,90 | TWD 28,80 | 3,00K |
| 2026-08-06 | TWD 28,25 | +%2,73 | TWD 27,70 | TWD 28,25 | TWD 27,60 | 19,00K |
| 2026-08-05 | TWD 27,50 | -%7,72 | TWD 29,80 | TWD 30,35 | TWD 26,90 | 135,19K |
| 2026-08-04 | TWD 29,80 | -%1,97 | TWD 30,40 | TWD 30,40 | TWD 29,35 | 33,29K |
| 2026-08-03 | TWD 30,40 | +%1,16 | TWD 30,50 | TWD 30,50 | TWD 30,00 | 12,20K |
| 2026-07-31 | TWD 30,05 | +%3,80 | TWD 30,00 | TWD 31,00 | TWD 29,00 | 47,00K |
| 2026-07-30 | TWD 28,95 | -%0,17 | TWD 29,50 | TWD 29,50 | TWD 28,95 | 6,00K |
| 2026-07-29 | TWD 29,00 | %0,00 | TWD 29,00 | TWD 29,20 | TWD 28,00 | 50,75K |
| 2026-07-28 | TWD 29,00 | -%1,69 | TWD 29,50 | TWD 29,50 | TWD 29,00 | 63,00K |
| 2026-07-27 | TWD 29,50 | -%3,59 | TWD 29,80 | TWD 29,80 | TWD 29,15 | 12,00K |
| 2026-07-24 | TWD 30,60 | +%4,26 | TWD 30,05 | TWD 30,60 | TWD 29,30 | 120,10K |
| 2026-07-23 | TWD 29,35 | -%5,32 | TWD 30,50 | TWD 30,55 | TWD 29,35 | 136,01K |
| 2026-07-22 | TWD 31,00 | -%6,06 | TWD 34,20 | TWD 34,20 | TWD 29,80 | 217,00K |
| 2026-07-21 | TWD 33,00 | %0,00 | TWD 33,00 | TWD 33,30 | TWD 32,60 | 163,10K |
| 2026-07-20 | TWD 33,00 | +%2,33 | TWD 32,40 | TWD 33,30 | TWD 32,40 | 217,00K |
| 2026-07-17 | TWD 32,25 | +%1,10 | TWD 31,90 | TWD 33,00 | TWD 31,40 | 256,09K |
| 2026-07-16 | TWD 31,90 | +%8,69 | TWD 30,00 | TWD 32,25 | TWD 29,50 | 478,10K |
| 2026-07-15 | TWD 29,35 | +%4,08 | TWD 30,15 | TWD 30,30 | TWD 28,15 | 150,00K |
| 2026-07-14 | TWD 28,20 | +%1,81 | TWD 27,15 | TWD 29,05 | TWD 26,95 | 133,00K |
| 2026-07-13 | TWD 27,70 | -%3,82 | TWD 28,95 | TWD 29,10 | TWD 27,65 | 108,07K |
| 2026-07-10 | TWD 28,80 | %0,00 | TWD 28,80 | TWD 28,80 | TWD 28,80 | 0 |
| 2026-07-09 | TWD 28,80 | -%1,54 | TWD 29,05 | TWD 29,05 | TWD 28,20 | 30,01K |
| 2026-07-08 | TWD 29,25 | +%0,86 | TWD 28,05 | TWD 29,25 | TWD 27,85 | 42,02K |
| 2026-07-07 | TWD 29,00 | +%6,81 | TWD 27,20 | TWD 29,25 | TWD 27,20 | 234,10K |
| 2026-07-06 | TWD 27,15 | +%6,68 | TWD 25,00 | TWD 27,15 | TWD 25,00 | 140,00K |
| 2026-07-03 | TWD 25,45 | +%1,80 | TWD 25,20 | TWD 26,05 | TWD 25,00 | 73,00K |
| 2026-07-02 | TWD 25,00 | -%0,60 | TWD 25,15 | TWD 25,45 | TWD 24,50 | 50,30K |
| 2026-07-01 | TWD 25,15 | -%0,59 | TWD 25,35 | TWD 25,55 | TWD 25,15 | 19,33K |
| 2026-06-30 | TWD 25,30 | +%0,40 | TWD 25,20 | TWD 25,30 | TWD 25,00 | 25,00K |
| 2026-06-29 | TWD 25,20 | +%1,20 | TWD 24,90 | TWD 25,30 | TWD 24,80 | 27,09K |
| 2026-06-26 | TWD 24,90 | -%2,54 | TWD 25,55 | TWD 25,60 | TWD 24,90 | 33,01K |
| 2026-06-25 | TWD 25,55 | -%1,35 | TWD 25,55 | TWD 25,75 | TWD 25,10 | 24,00K |
| 2026-06-24 | TWD 25,90 | -%3,54 | TWD 26,85 | TWD 26,90 | TWD 25,90 | 47,01K |
| 2026-06-23 | TWD 26,85 | -%2,72 | TWD 27,60 | TWD 27,60 | TWD 26,70 | 95,01K |
| 2026-06-22 | TWD 27,60 | -%1,78 | TWD 28,20 | TWD 28,55 | TWD 27,20 | 110,11K |
| 2026-06-18 | TWD 28,10 | +%3,31 | TWD 26,95 | TWD 29,30 | TWD 26,95 | 404,00K |
| 2026-06-17 | TWD 27,20 | +%9,90 | TWD 23,20 | TWD 27,20 | TWD 23,20 | 376,09K |
| 2026-06-16 | TWD 24,75 | -%9,84 | TWD 26,50 | TWD 27,20 | TWD 24,75 | 443,14K |
| 2026-06-15 | TWD 27,45 | -%9,70 | TWD 28,05 | TWD 28,30 | TWD 27,40 | 2,35M |
| 2026-06-12 | TWD 30,40 | -%9,93 | TWD 32,50 | TWD 32,60 | TWD 30,40 | 2,39M |
| 2026-06-11 | TWD 33,75 | -%9,88 | TWD 37,35 | TWD 37,55 | TWD 33,75 | 854,05K |
| 2026-06-10 | TWD 37,45 | -%1,06 | TWD 37,80 | TWD 38,35 | TWD 37,25 | 470,22K |
| 2026-06-09 | TWD 37,85 | +%3,70 | TWD 36,90 | TWD 38,85 | TWD 36,35 | 744,00K |
| 2026-06-08 | TWD 36,50 | +%4,14 | TWD 34,20 | TWD 36,65 | TWD 33,75 | 414,05K |
| 2026-06-05 | TWD 35,05 | -%1,82 | TWD 35,75 | TWD 35,80 | TWD 35,00 | 218,01K |
| 2026-06-04 | TWD 35,70 | -%0,70 | TWD 36,80 | TWD 36,80 | TWD 35,55 | 238,00K |
| 2026-06-03 | TWD 35,95 | +%0,98 | TWD 35,70 | TWD 36,30 | TWD 35,40 | 306,00K |
| 2026-06-02 | TWD 35,60 | -%3,00 | TWD 36,75 | TWD 37,40 | TWD 35,45 | 366,03K |
| 2026-06-01 | TWD 36,70 | +%6,07 | TWD 34,60 | TWD 37,15 | TWD 34,25 | 871,07K |
| 2026-05-29 | TWD 34,60 | +%0,44 | TWD 34,75 | TWD 35,10 | TWD 34,50 | 273,00K |
| 2026-05-28 | TWD 34,45 | +%0,88 | TWD 34,15 | TWD 35,20 | TWD 34,05 | 292,08K |
| 2026-05-27 | TWD 34,15 | -%1,01 | TWD 34,70 | TWD 34,90 | TWD 34,05 | 200,01K |
| 2026-05-26 | TWD 34,50 | +%0,73 | TWD 35,05 | TWD 35,05 | TWD 34,00 | 191,05K |