Cherng Tay Technology Co., Ltd. 4767
TPEX · Tayvan · Proses Endüstrileri
TWD 28,70+0,60 (+%2,14)
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 28,70 | +%2,14 | TWD 28,20 | TWD 29,45 | TWD 28,20 | 44,28K |
| 2026-10-01 | TWD 28,10 | -%0,35 | TWD 28,10 | TWD 28,10 | TWD 28,10 | 6,00K |
| 2026-09-30 | TWD 28,20 | -%0,35 | TWD 28,35 | TWD 28,35 | TWD 28,00 | 6,00K |
| 2026-09-29 | TWD 28,30 | +%1,80 | TWD 28,40 | TWD 28,40 | TWD 27,80 |
| 69,00K |
| 2026-09-24 | TWD 27,80 | %0,00 | TWD 27,80 | TWD 27,80 | TWD 27,45 | 7,00K |
| 2026-09-23 | TWD 27,80 | +%0,36 | TWD 27,85 | TWD 27,85 | TWD 27,30 | 19,00K |
| 2026-09-22 | TWD 27,70 | -%0,72 | TWD 27,90 | TWD 27,90 | TWD 27,60 | 3,00K |
| 2026-09-21 | TWD 27,90 | -%0,36 | TWD 28,40 | TWD 28,45 | TWD 27,30 | 20,00K |
| 2026-09-18 | TWD 28,00 | -%0,36 | TWD 28,30 | TWD 28,30 | TWD 28,00 | 3,00K |
| 2026-09-17 | TWD 28,10 | %0,00 | TWD 28,10 | TWD 28,10 | TWD 28,10 | 1,00K |
| 2026-09-16 | TWD 28,10 | +%1,26 | TWD 27,90 | TWD 28,10 | TWD 27,70 | 8,00K |
| 2026-09-15 | TWD 27,75 | %0,00 | TWD 28,30 | TWD 28,30 | TWD 27,45 | 6,00K |
| 2026-09-14 | TWD 27,75 | -%0,54 | TWD 27,90 | TWD 27,90 | TWD 27,25 | 16,00K |
| 2026-09-11 | TWD 27,90 | -%4,62 | TWD 27,70 | TWD 28,30 | TWD 27,50 | 40,00K |
| 2026-09-10 | TWD 29,25 | -%0,51 | TWD 29,30 | TWD 29,30 | TWD 28,80 | 4,00K |
| 2026-09-09 | TWD 29,40 | +%1,38 | TWD 28,70 | TWD 29,45 | TWD 28,70 | 19,00K |
| 2026-09-08 | TWD 29,00 | -%0,17 | TWD 29,10 | TWD 29,20 | TWD 28,50 | 23,00K |
| 2026-09-07 | TWD 29,05 | -%1,53 | TWD 29,00 | TWD 29,45 | TWD 28,75 | 10,00K |
| 2026-09-04 | TWD 29,50 | +%2,61 | TWD 28,75 | TWD 29,50 | TWD 28,70 | 30,00K |
| 2026-09-03 | TWD 28,75 | -%1,20 | TWD 28,50 | TWD 29,10 | TWD 28,50 | 7,00K |
| 2026-09-02 | TWD 29,10 | +%1,75 | TWD 29,50 | TWD 29,50 | TWD 28,60 | 24,01K |
| 2026-09-01 | TWD 28,60 | -%2,22 | TWD 29,00 | TWD 29,10 | TWD 28,60 | 9,00K |
| 2026-08-31 | TWD 29,25 | -%1,68 | TWD 30,30 | TWD 30,30 | TWD 29,00 | 18,00K |
| 2026-08-28 | TWD 29,75 | +%3,66 | TWD 28,50 | TWD 29,75 | TWD 28,50 | 43,00K |
| 2026-08-27 | TWD 28,70 | %0,00 | TWD 28,70 | TWD 28,70 | TWD 28,70 | 6,00K |
| 2026-08-26 | TWD 28,70 | +%4,36 | TWD 28,85 | TWD 28,90 | TWD 27,85 | 45,00K |
| 2026-08-25 | TWD 27,50 | +%0,36 | TWD 27,20 | TWD 27,50 | TWD 27,20 | 18,00K |
| 2026-08-24 | TWD 27,40 | -%0,54 | TWD 27,20 | TWD 27,45 | TWD 27,05 | 19,00K |
| 2026-08-21 | TWD 27,55 | +%0,55 | TWD 27,95 | TWD 27,95 | TWD 27,55 | 7,00K |
| 2026-08-20 | TWD 27,40 | -%0,36 | TWD 27,40 | TWD 27,40 | TWD 27,40 | 5,05K |
| 2026-08-19 | TWD 27,50 | +%0,36 | TWD 27,45 | TWD 27,55 | TWD 27,40 | 12,00K |
| 2026-08-18 | TWD 27,40 | +%0,37 | TWD 27,40 | TWD 27,95 | TWD 27,35 | 47,00K |
| 2026-08-17 | TWD 27,30 | -%2,50 | TWD 27,95 | TWD 27,95 | TWD 27,10 | 58,00K |
| 2026-08-14 | TWD 28,00 | +%5,86 | TWD 29,05 | TWD 29,05 | TWD 27,70 | 433,00K |
| 2026-08-13 | TWD 26,45 | -%0,19 | TWD 26,50 | TWD 26,50 | TWD 26,45 | 8,01K |
| 2026-08-12 | TWD 26,50 | %0,00 | TWD 26,50 | TWD 26,50 | TWD 26,45 | 9,00K |
| 2026-08-11 | TWD 26,50 | +%0,19 | TWD 26,35 | TWD 26,50 | TWD 26,30 | 14,00K |
| 2026-08-10 | TWD 26,45 | -%0,19 | TWD 26,50 | TWD 26,50 | TWD 26,10 | 30,00K |
| 2026-08-07 | TWD 26,50 | -%0,56 | TWD 26,50 | TWD 26,50 | TWD 26,50 | 2,00K |
| 2026-08-06 | TWD 26,65 | -%0,19 | TWD 26,70 | TWD 26,70 | TWD 26,50 | 11,00K |
| 2026-08-05 | TWD 26,70 | +%2,10 | TWD 25,50 | TWD 26,70 | TWD 25,45 | 7,00K |
| 2026-08-04 | TWD 26,15 | +%0,38 | TWD 26,05 | TWD 26,15 | TWD 25,70 | 7,00K |
| 2026-08-03 | TWD 26,05 | -%0,57 | TWD 26,15 | TWD 26,15 | TWD 26,00 | 12,00K |
| 2026-07-31 | TWD 26,20 | %0,00 | TWD 26,40 | TWD 26,40 | TWD 26,00 | 11,00K |
| 2026-07-30 | TWD 26,20 | %0,00 | TWD 26,20 | TWD 26,20 | TWD 26,20 | 2,00K |
| 2026-07-29 | TWD 26,20 | -%0,76 | TWD 26,10 | TWD 26,40 | TWD 26,05 | 9,00K |
| 2026-07-28 | TWD 26,40 | +%0,76 | TWD 25,55 | TWD 26,40 | TWD 25,50 | 17,00K |
| 2026-07-27 | TWD 26,20 | -%4,73 | TWD 25,55 | TWD 26,20 | TWD 25,55 | 7,00K |
| 2026-07-24 | TWD 27,50 | +%0,36 | TWD 27,40 | TWD 27,50 | TWD 27,25 | 12,00K |
| 2026-07-23 | TWD 27,40 | -%0,36 | TWD 27,50 | TWD 27,50 | TWD 27,05 | 4,00K |
| 2026-07-22 | TWD 27,50 | +%1,10 | TWD 27,40 | TWD 27,50 | TWD 27,40 | 4,00K |
| 2026-07-21 | TWD 27,20 | +%0,37 | TWD 27,00 | TWD 27,20 | TWD 27,00 | 7,00K |
| 2026-07-20 | TWD 27,10 | -%0,37 | TWD 26,60 | TWD 27,10 | TWD 26,60 | 6,00K |
| 2026-07-17 | TWD 27,20 | -%0,73 | TWD 27,30 | TWD 27,30 | TWD 27,10 | 5,00K |
| 2026-07-16 | TWD 27,40 | +%0,18 | TWD 27,40 | TWD 27,40 | TWD 27,40 | 7,00K |
| 2026-07-15 | TWD 27,35 | -%0,18 | TWD 27,45 | TWD 27,45 | TWD 27,35 | 4,00K |
| 2026-07-14 | TWD 27,40 | -%0,72 | TWD 27,40 | TWD 27,40 | TWD 27,40 | 1,00K |
| 2026-07-13 | TWD 27,60 | +%1,10 | TWD 27,10 | TWD 27,70 | TWD 27,00 | 11,00K |
| 2026-07-10 | TWD 27,30 | %0,00 | TWD 27,30 | TWD 27,30 | TWD 27,30 | 0 |
| 2026-07-09 | TWD 27,30 | %0,00 | TWD 27,05 | TWD 27,30 | TWD 27,05 | 4,00K |
| 2026-07-08 | TWD 27,30 | -%0,36 | TWD 27,10 | TWD 27,30 | TWD 26,95 | 13,00K |
| 2026-07-07 | TWD 27,40 | -%0,36 | TWD 27,50 | TWD 27,50 | TWD 27,00 | 10,00K |
| 2026-07-06 | TWD 27,50 | +%0,55 | TWD 27,30 | TWD 27,50 | TWD 27,30 | 8,00K |
| 2026-07-03 | TWD 27,35 | %0,00 | TWD 27,00 | TWD 27,35 | TWD 27,00 | 9,00K |
| 2026-07-02 | TWD 27,35 | +%1,67 | TWD 26,90 | TWD 27,35 | TWD 26,90 | 7,00K |
| 2026-07-01 | TWD 26,90 | -%1,10 | TWD 26,45 | TWD 26,90 | TWD 26,45 | 11,00K |
| 2026-06-30 | TWD 27,20 | +%0,74 | TWD 27,20 | TWD 27,20 | TWD 27,20 | 1,00K |
| 2026-06-29 | TWD 27,00 | -%0,74 | TWD 26,90 | TWD 27,00 | TWD 26,50 | 3,00K |
| 2026-06-26 | TWD 27,20 | %0,00 | TWD 27,00 | TWD 27,50 | TWD 26,90 | 27,00K |
| 2026-06-25 | TWD 27,20 | %0,00 | TWD 27,20 | TWD 27,20 | TWD 27,20 | 0 |
| 2026-06-24 | TWD 27,20 | %0,00 | TWD 27,20 | TWD 27,20 | TWD 27,20 | 1,00K |
| 2026-06-23 | TWD 27,20 | +%0,37 | TWD 26,55 | TWD 27,30 | TWD 26,50 | 16,00K |
| 2026-06-22 | TWD 27,10 | +%0,56 | TWD 27,50 | TWD 27,50 | TWD 26,95 | 7,00K |
| 2026-06-18 | TWD 26,95 | -%2,18 | TWD 26,90 | TWD 27,50 | TWD 26,90 | 34,00K |
| 2026-06-17 | TWD 27,55 | +%1,10 | TWD 27,55 | TWD 27,55 | TWD 27,55 | 1,00K |
| 2026-06-16 | TWD 27,25 | -%1,09 | TWD 27,40 | TWD 27,40 | TWD 26,85 | 12,00K |
| 2026-06-15 | TWD 27,55 | %0,00 | TWD 27,55 | TWD 27,55 | TWD 27,55 | 0 |
| 2026-06-12 | TWD 27,55 | +%1,66 | TWD 27,50 | TWD 27,60 | TWD 26,85 | 4,00K |
| 2026-06-11 | TWD 27,10 | %0,00 | TWD 27,00 | TWD 27,10 | TWD 26,75 | 5,00K |
| 2026-06-10 | TWD 27,10 | %0,00 | TWD 27,30 | TWD 27,30 | TWD 26,60 | 3,00K |
| 2026-06-09 | TWD 27,10 | +%2,65 | TWD 27,10 | TWD 27,10 | TWD 27,10 | 2,00K |
| 2026-06-08 | TWD 26,40 | -%4,00 | TWD 26,60 | TWD 26,60 | TWD 26,05 | 8,00K |
| 2026-06-05 | TWD 27,50 | -%0,72 | TWD 27,65 | TWD 27,65 | TWD 27,30 | 9,00K |
| 2026-06-04 | TWD 27,70 | +%2,03 | TWD 28,00 | TWD 28,00 | TWD 27,25 | 18,00K |
| 2026-06-03 | TWD 27,15 | +%0,18 | TWD 27,20 | TWD 27,20 | TWD 27,05 | 16,10K |
| 2026-06-02 | TWD 27,10 | +%0,93 | TWD 26,85 | TWD 27,10 | TWD 26,85 | 9,00K |
| 2026-06-01 | TWD 26,85 | -%0,56 | TWD 27,00 | TWD 27,00 | TWD 26,75 | 13,00K |
| 2026-05-29 | TWD 27,00 | +%0,37 | TWD 27,00 | TWD 27,05 | TWD 26,65 | 23,00K |
| 2026-05-28 | TWD 26,90 | +%0,75 | TWD 26,65 | TWD 26,90 | TWD 26,65 | 17,00K |
| 2026-05-27 | TWD 26,70 | +%0,19 | TWD 26,85 | TWD 26,85 | TWD 26,10 | 16,00K |