Chia Chang Co., Ltd 4942
TWSE · Tayvan · Üretici İmalatı
TWD 31,40-0,40 (-%1,26)
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 31,50 | -%0,94 | TWD 31,60 | TWD 32,00 | TWD 31,50 | 58,05K |
| 2026-10-01 | TWD 31,80 | -%0,31 | TWD 31,90 | TWD 31,90 | TWD 31,45 | 89,00K |
| 2026-09-30 | TWD 31,90 | -%0,16 | TWD 31,95 | TWD 31,95 | TWD 31,60 | 89,00K |
| 2026-09-29 | TWD 31,95 | +%0,95 | TWD 31,95 | TWD 32,00 | TWD 31,70 | 45,00K |
| 2026-09-24 | TWD 31,65 | +%0,80 | TWD 31,35 | TWD 31,85 | TWD 31,35 | 26,00K |
| 2026-09-23 | TWD 31,40 | +%0,32 | TWD 31,30 | TWD 31,60 | TWD 31,30 | 59,00K |
| 2026-09-22 | TWD 31,30 | -%0,32 | TWD 31,50 | TWD 31,55 | TWD 31,30 | 176,04K |
| 2026-09-21 | TWD 31,40 | +%0,32 | TWD 31,35 | TWD 31,70 | TWD 31,35 | 49,00K |
| 2026-09-18 | TWD 31,30 | +%0,32 | TWD 31,15 | TWD 32,40 | TWD 31,15 | 99,00K |
| 2026-09-17 | TWD 31,20 | -%0,64 | TWD 31,50 | TWD 31,50 | TWD 31,00 | 82,01K |
| 2026-09-16 | TWD 31,40 | %0,00 | TWD 31,15 | TWD 31,40 | TWD 30,60 | 233,00K |
| 2026-09-15 | TWD 31,40 | -%0,95 | TWD 31,55 | TWD 31,75 | TWD 31,15 | 107,00K |
| 2026-09-14 | TWD 31,70 | -%0,63 | TWD 31,85 | TWD 31,85 | TWD 31,50 | 66,00K |
| 2026-09-11 | TWD 31,90 | -%1,54 | TWD 32,95 | TWD 32,95 | TWD 31,85 | 143,00K |
| 2026-09-10 | TWD 32,40 | -%0,92 | TWD 32,60 | TWD 32,60 | TWD 32,20 | 109,00K |
| 2026-09-09 | TWD 32,70 | -%0,15 | TWD 32,70 | TWD 32,85 | TWD 32,65 | 64,00K |
| 2026-09-08 | TWD 32,75 | -%0,76 | TWD 33,00 | TWD 33,00 | TWD 32,75 | 98,02K |
| 2026-09-07 | TWD 33,00 | -%0,30 | TWD 33,20 | TWD 33,25 | TWD 32,75 | 91,00K |
| 2026-09-04 | TWD 33,10 | +%0,15 | TWD 33,05 | TWD 33,10 | TWD 32,95 | 33,00K |
| 2026-09-03 | TWD 33,05 | +%0,15 | TWD 33,10 | TWD 33,15 | TWD 33,00 | 52,00K |
| 2026-09-02 | TWD 33,00 | -%0,60 | TWD 33,10 | TWD 33,35 | TWD 33,00 | 92,00K |
| 2026-09-01 | TWD 33,20 | +%0,15 | TWD 33,15 | TWD 33,55 | TWD 33,15 | 79,00K |
| 2026-08-31 | TWD 33,15 | -%0,30 | TWD 33,05 | TWD 33,20 | TWD 33,00 | 38,00K |
| 2026-08-28 | TWD 33,25 | +%0,30 | TWD 33,15 | TWD 33,30 | TWD 33,10 | 78,00K |
| 2026-08-27 | TWD 33,15 | -%0,30 | TWD 33,25 | TWD 33,25 | TWD 33,05 | 62,00K |
| 2026-08-26 | TWD 33,25 | +%0,30 | TWD 33,10 | TWD 33,25 | TWD 33,00 | 52,00K |
| 2026-08-25 | TWD 33,15 | -%0,30 | TWD 33,30 | TWD 33,35 | TWD 33,00 | 39,00K |
| 2026-08-24 | TWD 33,25 | -%0,45 | TWD 33,30 | TWD 33,30 | TWD 33,00 | 148,00K |
| 2026-08-21 | TWD 33,40 | -%0,15 | TWD 33,10 | TWD 33,40 | TWD 33,10 | 40,04K |
| 2026-08-20 | TWD 33,45 | +%1,06 | TWD 33,15 | TWD 33,45 | TWD 33,05 | 77,00K |
| 2026-08-19 | TWD 33,10 | -%0,45 | TWD 33,20 | TWD 33,45 | TWD 33,10 | 55,00K |
| 2026-08-18 | TWD 33,25 | -%0,45 | TWD 33,15 | TWD 33,30 | TWD 33,15 | 83,00K |
| 2026-08-17 | TWD 33,40 | -%0,30 | TWD 33,35 | TWD 33,45 | TWD 33,25 | 25,00K |
| 2026-08-14 | TWD 33,50 | +%0,60 | TWD 33,30 | TWD 33,50 | TWD 33,15 | 92,00K |
| 2026-08-13 | TWD 33,30 | -%3,48 | TWD 33,95 | TWD 33,95 | TWD 32,65 | 555,00K |
| 2026-08-12 | TWD 34,50 | +%1,17 | TWD 34,10 | TWD 34,60 | TWD 34,05 | 55,10K |
| 2026-08-11 | TWD 34,10 | -%0,87 | TWD 34,05 | TWD 34,35 | TWD 34,00 | 47,00K |
| 2026-08-10 | TWD 34,40 | %0,00 | TWD 34,40 | TWD 34,45 | TWD 34,15 | 21,01K |
| 2026-08-07 | TWD 34,40 | +%0,73 | TWD 33,90 | TWD 34,40 | TWD 33,90 | 89,27K |
| 2026-08-06 | TWD 34,15 | +%0,89 | TWD 33,85 | TWD 34,15 | TWD 33,80 | 54,15K |
| 2026-08-05 | TWD 33,85 | -%0,44 | TWD 34,00 | TWD 34,35 | TWD 33,70 | 146,10K |
| 2026-08-04 | TWD 34,00 | -%1,45 | TWD 34,20 | TWD 34,20 | TWD 33,85 | 145,00K |
| 2026-08-03 | TWD 34,50 | -%0,29 | TWD 34,50 | TWD 34,50 | TWD 33,95 | 54,18K |
| 2026-07-31 | TWD 34,60 | +%0,87 | TWD 34,95 | TWD 34,95 | TWD 34,50 | 86,05K |
| 2026-07-30 | TWD 34,30 | %0,00 | TWD 34,50 | TWD 34,50 | TWD 33,90 | 138,00K |
| 2026-07-29 | TWD 34,30 | -%6,41 | TWD 34,70 | TWD 35,00 | TWD 33,40 | 332,10K |
| 2026-07-28 | TWD 36,65 | -%0,95 | TWD 37,00 | TWD 37,00 | TWD 36,45 | 389,00K |
| 2026-07-27 | TWD 37,00 | +%0,27 | TWD 37,35 | TWD 37,35 | TWD 36,95 | 101,00K |
| 2026-07-24 | TWD 36,90 | -%0,14 | TWD 36,85 | TWD 36,95 | TWD 36,75 | 73,00K |
| 2026-07-23 | TWD 36,95 | +%0,68 | TWD 36,90 | TWD 37,05 | TWD 36,70 | 84,03K |
| 2026-07-22 | TWD 36,70 | -%0,81 | TWD 37,10 | TWD 37,10 | TWD 36,70 | 139,00K |
| 2026-07-21 | TWD 37,00 | +%0,95 | TWD 36,90 | TWD 37,00 | TWD 36,75 | 77,00K |
| 2026-07-20 | TWD 36,65 | -%0,14 | TWD 37,35 | TWD 37,45 | TWD 36,65 | 158,00K |
| 2026-07-17 | TWD 36,70 | -%2,39 | TWD 37,60 | TWD 37,70 | TWD 36,70 | 226,00K |
| 2026-07-16 | TWD 37,60 | -%0,40 | TWD 37,90 | TWD 37,90 | TWD 37,25 | 33,00K |
| 2026-07-15 | TWD 37,75 | +%1,21 | TWD 37,15 | TWD 37,80 | TWD 37,05 | 126,87K |
| 2026-07-14 | TWD 37,30 | +%0,81 | TWD 37,35 | TWD 37,70 | TWD 36,80 | 205,01K |
| 2026-07-13 | TWD 37,00 | -%0,80 | TWD 37,70 | TWD 37,70 | TWD 36,95 | 117,10K |
| 2026-07-10 | TWD 37,30 | %0,00 | TWD 37,30 | TWD 37,30 | TWD 37,30 | 0 |
| 2026-07-09 | TWD 37,30 | -%0,13 | TWD 37,40 | TWD 37,50 | TWD 37,25 | 40,00K |
| 2026-07-08 | TWD 37,35 | -%0,80 | TWD 37,65 | TWD 37,70 | TWD 37,35 | 59,01K |
| 2026-07-07 | TWD 37,65 | -%0,53 | TWD 37,85 | TWD 37,85 | TWD 37,55 | 29,11K |
| 2026-07-06 | TWD 37,85 | -%0,66 | TWD 37,85 | TWD 38,15 | TWD 37,80 | 55,05K |
| 2026-07-03 | TWD 38,10 | +%1,20 | TWD 37,60 | TWD 38,15 | TWD 37,60 | 112,10K |
| 2026-07-02 | TWD 37,65 | +%0,13 | TWD 38,15 | TWD 38,15 | TWD 37,50 | 19,10K |
| 2026-07-01 | TWD 37,60 | -%0,13 | TWD 37,75 | TWD 37,75 | TWD 37,40 | 41,00K |
| 2026-06-30 | TWD 37,65 | +%0,67 | TWD 37,45 | TWD 37,70 | TWD 37,45 | 25,00K |
| 2026-06-29 | TWD 37,40 | +%0,27 | TWD 37,80 | TWD 37,90 | TWD 37,35 | 25,00K |
| 2026-06-26 | TWD 37,30 | -%0,93 | TWD 37,65 | TWD 37,75 | TWD 37,20 | 103,00K |
| 2026-06-25 | TWD 37,65 | -%0,40 | TWD 38,00 | TWD 38,25 | TWD 37,65 | 115,00K |
| 2026-06-24 | TWD 37,80 | +%1,07 | TWD 37,40 | TWD 38,05 | TWD 37,40 | 80,00K |
| 2026-06-23 | TWD 37,40 | -%0,40 | TWD 37,65 | TWD 37,70 | TWD 37,35 | 131,02K |
| 2026-06-22 | TWD 37,55 | -%0,66 | TWD 37,60 | TWD 37,65 | TWD 37,25 | 89,00K |
| 2026-06-18 | TWD 37,80 | %0,00 | TWD 37,80 | TWD 37,80 | TWD 37,50 | 63,00K |
| 2026-06-17 | TWD 37,80 | +%0,13 | TWD 37,65 | TWD 37,90 | TWD 37,65 | 49,00K |
| 2026-06-16 | TWD 37,75 | -%0,26 | TWD 37,80 | TWD 37,90 | TWD 37,60 | 60,57K |
| 2026-06-15 | TWD 37,85 | +%0,93 | TWD 38,35 | TWD 38,35 | TWD 37,65 | 40,10K |
| 2026-06-12 | TWD 37,50 | +%0,13 | TWD 37,35 | TWD 37,80 | TWD 37,35 | 79,00K |
| 2026-06-11 | TWD 37,45 | %0,00 | TWD 37,60 | TWD 37,60 | TWD 37,00 | 85,03K |
| 2026-06-10 | TWD 37,45 | -%0,53 | TWD 37,20 | TWD 37,70 | TWD 37,10 | 112,03K |
| 2026-06-09 | TWD 37,65 | +%1,21 | TWD 37,25 | TWD 37,95 | TWD 37,25 | 81,35K |
| 2026-06-08 | TWD 37,20 | -%2,62 | TWD 37,70 | TWD 37,70 | TWD 36,55 | 148,99K |
| 2026-06-05 | TWD 38,20 | -%0,91 | TWD 38,10 | TWD 38,45 | TWD 38,05 | 71,05K |
| 2026-06-04 | TWD 38,55 | -%0,64 | TWD 38,80 | TWD 38,90 | TWD 38,50 | 68,39K |
| 2026-06-03 | TWD 38,80 | +%0,78 | TWD 38,70 | TWD 39,00 | TWD 38,50 | 249,05K |
| 2026-06-02 | TWD 38,50 | +%0,65 | TWD 38,35 | TWD 38,55 | TWD 38,20 | 183,06K |
| 2026-06-01 | TWD 38,25 | +%1,06 | TWD 37,60 | TWD 38,75 | TWD 37,35 | 268,00K |
| 2026-05-29 | TWD 37,85 | +%1,20 | TWD 37,75 | TWD 37,85 | TWD 37,55 | 131,00K |
| 2026-05-28 | TWD 37,40 | -%0,53 | TWD 37,75 | TWD 37,80 | TWD 37,30 | 221,00K |
| 2026-05-27 | TWD 37,60 | -%1,18 | TWD 38,60 | TWD 38,60 | TWD 37,45 | 115,00K |