CHENG MEI MATERIALS TECHNOLOGY CORPORATION 4960
TWSE · Tayvan · Üretici İmalatı
TWD 24,55+0,65 (+%2,72)
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 24,55 | +%2,72 | TWD 23,90 | TWD 24,75 | TWD 23,80 | 5,22M |
| 2026-10-01 | TWD 23,90 | -%2,05 | TWD 24,40 | TWD 24,60 | TWD 23,60 | 5,37M |
| 2026-09-30 | TWD 24,40 | +%4,05 | TWD 23,50 | TWD 24,80 | TWD 23,40 | 9,34M |
| 2026-09-29 | TWD 23,45 | +%4,45 | TWD 22,30 | TWD 23,85 | TWD 22,30 | 5,03M |
| 2026-09-24 | TWD 22,45 | -%1,32 | TWD 22,60 | TWD 22,90 | TWD 22,10 | 2,96M |
| 2026-09-23 | TWD 22,75 | -%2,78 | TWD 23,30 | TWD 23,85 | TWD 22,40 | 5,67M |
| 2026-09-22 | TWD 23,40 | -%0,21 | TWD 23,60 | TWD 24,95 | TWD 23,15 | 11,00M |
| 2026-09-21 | TWD 23,45 | +%2,40 | TWD 23,10 | TWD 24,40 | TWD 23,05 | 10,79M |
| 2026-09-18 | TWD 22,90 | +%4,09 | TWD 23,00 | TWD 23,85 | TWD 21,40 | 19,06M |
| 2026-09-17 | TWD 22,00 | +%10,00 | TWD 20,25 | TWD 22,00 | TWD 20,25 | 3,95M |
| 2026-09-16 | TWD 20,00 | +%2,56 | TWD 19,60 | TWD 20,20 | TWD 19,60 | 1,71M |
| 2026-09-15 | TWD 19,50 | -%2,26 | TWD 20,00 | TWD 20,10 | TWD 19,50 | 1,90M |
| 2026-09-14 | TWD 19,95 | -%1,48 | TWD 20,15 | TWD 20,35 | TWD 19,90 | 1,11M |
| 2026-09-11 | TWD 20,25 | -%1,22 | TWD 19,75 | TWD 20,55 | TWD 19,70 | 1,26M |
| 2026-09-10 | TWD 20,50 | -%1,68 | TWD 20,85 | TWD 20,85 | TWD 20,30 | 1,33M |
| 2026-09-09 | TWD 20,85 | +%0,97 | TWD 20,70 | TWD 21,05 | TWD 20,65 | 1,37M |
| 2026-09-08 | TWD 20,65 | -%1,67 | TWD 21,00 | TWD 21,05 | TWD 20,45 | 1,55M |
| 2026-09-07 | TWD 21,00 | -%0,47 | TWD 21,45 | TWD 21,50 | TWD 20,95 | 1,21M |
| 2026-09-04 | TWD 21,10 | +%1,44 | TWD 21,20 | TWD 21,35 | TWD 20,65 | 1,15M |
| 2026-09-03 | TWD 20,80 | -%2,35 | TWD 21,35 | TWD 22,05 | TWD 20,80 | 2,79M |
| 2026-09-02 | TWD 21,30 | +%0,47 | TWD 21,00 | TWD 21,65 | TWD 20,95 | 1,60M |
| 2026-09-01 | TWD 21,20 | %0,00 | TWD 21,05 | TWD 21,65 | TWD 21,05 | 1,31M |
| 2026-08-31 | TWD 21,20 | -%2,97 | TWD 21,75 | TWD 21,75 | TWD 20,85 | 2,18M |
| 2026-08-28 | TWD 21,85 | -%1,35 | TWD 22,30 | TWD 22,45 | TWD 21,60 | 2,38M |
| 2026-08-27 | TWD 22,15 | -%0,23 | TWD 22,20 | TWD 22,55 | TWD 22,00 | 3,04M |
| 2026-08-26 | TWD 22,20 | +%4,72 | TWD 21,20 | TWD 22,50 | TWD 20,95 | 4,60M |
| 2026-08-25 | TWD 21,20 | +%1,68 | TWD 20,70 | TWD 21,20 | TWD 20,00 | 2,22M |
| 2026-08-24 | TWD 20,85 | -%0,24 | TWD 20,80 | TWD 21,15 | TWD 20,70 | 1,25M |
| 2026-08-21 | TWD 20,90 | +%1,95 | TWD 20,50 | TWD 21,10 | TWD 20,10 | 1,58M |
| 2026-08-20 | TWD 20,50 | +%2,24 | TWD 20,45 | TWD 20,50 | TWD 20,10 | 1,66M |
| 2026-08-19 | TWD 20,05 | -%2,20 | TWD 20,00 | TWD 20,60 | TWD 19,85 | 2,71M |
| 2026-08-18 | TWD 20,50 | -%4,87 | TWD 21,80 | TWD 21,80 | TWD 20,45 | 2,70M |
| 2026-08-17 | TWD 21,55 | -%1,37 | TWD 21,45 | TWD 21,85 | TWD 21,05 | 3,08M |
| 2026-08-14 | TWD 21,85 | -%0,46 | TWD 21,85 | TWD 22,20 | TWD 21,15 | 3,51M |
| 2026-08-13 | TWD 21,95 | -%3,52 | TWD 22,75 | TWD 22,95 | TWD 21,70 | 8,77M |
| 2026-08-12 | TWD 22,75 | +%9,90 | TWD 20,65 | TWD 22,75 | TWD 20,55 | 8,15M |
| 2026-08-11 | TWD 20,70 | -%0,96 | TWD 20,90 | TWD 21,05 | TWD 20,25 | 1,24M |
| 2026-08-10 | TWD 20,90 | +%2,20 | TWD 20,40 | TWD 21,60 | TWD 20,40 | 1,82M |
| 2026-08-07 | TWD 20,45 | -%2,39 | TWD 20,90 | TWD 21,35 | TWD 20,35 | 1,38M |
| 2026-08-06 | TWD 20,95 | -%0,24 | TWD 20,70 | TWD 21,05 | TWD 20,20 | 1,40M |
| 2026-08-05 | TWD 21,00 | +%3,19 | TWD 21,00 | TWD 21,70 | TWD 20,55 | 2,60M |
| 2026-08-04 | TWD 20,35 | +%5,99 | TWD 19,00 | TWD 20,35 | TWD 18,80 | 2,26M |
| 2026-08-03 | TWD 19,20 | %0,00 | TWD 18,65 | TWD 19,55 | TWD 18,50 | 2,04M |
| 2026-07-31 | TWD 19,20 | +%6,96 | TWD 19,00 | TWD 19,50 | TWD 18,70 | 2,24M |
| 2026-07-30 | TWD 17,95 | -%4,01 | TWD 18,65 | TWD 18,95 | TWD 17,80 | 2,86M |
| 2026-07-29 | TWD 18,70 | -%5,79 | TWD 20,00 | TWD 20,00 | TWD 17,95 | 4,76M |
| 2026-07-28 | TWD 19,85 | -%4,57 | TWD 20,20 | TWD 20,25 | TWD 19,70 | 2,21M |
| 2026-07-27 | TWD 20,80 | -%0,95 | TWD 21,00 | TWD 21,00 | TWD 20,20 | 1,53M |
| 2026-07-24 | TWD 21,00 | -%3,67 | TWD 21,55 | TWD 21,55 | TWD 20,55 | 1,78M |
| 2026-07-23 | TWD 21,80 | -%2,02 | TWD 22,00 | TWD 22,35 | TWD 21,50 | 2,36M |
| 2026-07-22 | TWD 22,25 | +%5,95 | TWD 21,45 | TWD 22,85 | TWD 21,30 | 3,53M |
| 2026-07-21 | TWD 21,00 | +%0,24 | TWD 21,45 | TWD 21,45 | TWD 20,55 | 2,32M |
| 2026-07-20 | TWD 20,95 | -%2,78 | TWD 21,85 | TWD 21,85 | TWD 20,00 | 3,45M |
| 2026-07-17 | TWD 21,55 | -%7,11 | TWD 22,70 | TWD 22,70 | TWD 21,30 | 3,72M |
| 2026-07-16 | TWD 23,20 | -%1,28 | TWD 23,35 | TWD 23,50 | TWD 22,85 | 1,63M |
| 2026-07-15 | TWD 23,50 | +%2,17 | TWD 23,10 | TWD 23,85 | TWD 22,80 | 2,46M |
| 2026-07-14 | TWD 23,00 | -%1,50 | TWD 22,95 | TWD 23,60 | TWD 21,75 | 4,70M |
| 2026-07-13 | TWD 23,35 | -%1,27 | TWD 24,10 | TWD 24,85 | TWD 22,90 | 3,63M |
| 2026-07-10 | TWD 23,65 | %0,00 | TWD 23,65 | TWD 23,65 | TWD 23,65 | 0 |
| 2026-07-09 | TWD 23,65 | -%1,05 | TWD 24,00 | TWD 24,10 | TWD 23,45 | 2,01M |
| 2026-07-08 | TWD 23,90 | -%0,21 | TWD 24,30 | TWD 24,35 | TWD 23,45 | 2,79M |
| 2026-07-07 | TWD 23,95 | -%5,89 | TWD 25,70 | TWD 25,85 | TWD 23,70 | 4,60M |
| 2026-07-06 | TWD 25,45 | -%1,17 | TWD 26,00 | TWD 26,20 | TWD 25,20 | 3,15M |
| 2026-07-03 | TWD 25,75 | -%4,81 | TWD 27,50 | TWD 27,50 | TWD 25,40 | 10,21M |
| 2026-07-02 | TWD 27,05 | +%9,96 | TWD 25,55 | TWD 27,05 | TWD 25,00 | 6,20M |
| 2026-07-01 | TWD 24,60 | -%5,93 | TWD 26,25 | TWD 26,50 | TWD 24,45 | 6,54M |
| 2026-06-30 | TWD 26,15 | +%1,75 | TWD 26,00 | TWD 26,60 | TWD 25,90 | 3,23M |
| 2026-06-29 | TWD 25,70 | +%0,19 | TWD 26,20 | TWD 26,30 | TWD 25,35 | 3,70M |
| 2026-06-26 | TWD 25,65 | -%6,56 | TWD 27,05 | TWD 27,40 | TWD 25,60 | 7,13M |
| 2026-06-25 | TWD 27,45 | -%3,17 | TWD 28,70 | TWD 28,70 | TWD 27,20 | 5,25M |
| 2026-06-24 | TWD 28,35 | +%0,35 | TWD 28,20 | TWD 29,20 | TWD 28,00 | 3,57M |
| 2026-06-23 | TWD 28,25 | -%3,25 | TWD 29,75 | TWD 29,75 | TWD 27,90 | 5,74M |
| 2026-06-22 | TWD 29,20 | +%0,34 | TWD 29,30 | TWD 29,95 | TWD 28,80 | 4,29M |
| 2026-06-18 | TWD 29,10 | -%0,85 | TWD 29,25 | TWD 29,50 | TWD 28,30 | 6,94M |
| 2026-06-17 | TWD 29,35 | -%2,65 | TWD 29,85 | TWD 31,00 | TWD 29,05 | 6,80M |
| 2026-06-16 | TWD 30,15 | +%0,67 | TWD 30,00 | TWD 31,70 | TWD 29,65 | 6,62M |
| 2026-06-15 | TWD 29,95 | +%4,90 | TWD 29,45 | TWD 30,40 | TWD 28,95 | 5,00M |
| 2026-06-12 | TWD 28,55 | -%1,38 | TWD 29,60 | TWD 30,35 | TWD 28,50 | 5,33M |
| 2026-06-11 | TWD 28,95 | -%0,69 | TWD 28,85 | TWD 29,45 | TWD 27,60 | 6,97M |
| 2026-06-10 | TWD 29,15 | -%5,05 | TWD 30,00 | TWD 31,65 | TWD 29,00 | 6,47M |
| 2026-06-09 | TWD 30,70 | +%0,82 | TWD 30,80 | TWD 31,20 | TWD 29,80 | 6,21M |
| 2026-06-08 | TWD 30,45 | -%6,60 | TWD 29,35 | TWD 30,90 | TWD 29,35 | 7,84M |
| 2026-06-05 | TWD 32,60 | -%0,31 | TWD 32,25 | TWD 34,10 | TWD 31,10 | 6,85M |
| 2026-06-04 | TWD 32,70 | -%3,54 | TWD 33,70 | TWD 33,70 | TWD 32,20 | 6,14M |
| 2026-06-03 | TWD 33,90 | +%4,47 | TWD 33,00 | TWD 34,40 | TWD 32,85 | 9,23M |
| 2026-06-02 | TWD 32,45 | -%3,85 | TWD 34,00 | TWD 34,00 | TWD 31,80 | 8,31M |
| 2026-06-01 | TWD 33,75 | +%5,63 | TWD 32,10 | TWD 34,80 | TWD 32,10 | 12,25M |
| 2026-05-29 | TWD 31,95 | %0,00 | TWD 32,25 | TWD 32,60 | TWD 31,70 | 7,41M |
| 2026-05-28 | TWD 31,95 | -%3,62 | TWD 33,60 | TWD 34,25 | TWD 31,70 | 9,26M |
| 2026-05-27 | TWD 33,15 | -%3,21 | TWD 35,00 | TWD 35,00 | TWD 32,80 | 9,87M |