CALIN Technology Co., Ltd. 4976
TWSE · Tayvan · Elektronik Teknoloji
TWD 36,05+0,25 (+%0,70)
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 36,05 | +%0,70 | TWD 36,00 | TWD 36,95 | TWD 36,00 | 844,00K |
| 2026-09-30 | TWD 35,80 | +%0,85 | TWD 35,70 | TWD 36,00 | TWD 35,55 | 550,26K |
| 2026-09-29 | TWD 35,50 | +%0,85 | TWD 35,20 | TWD 35,65 | TWD 35,10 | 454,04K |
| 2026-09-24 | TWD 35,20 | -%0,14 | TWD 35,10 | TWD 35,50 | TWD 35,00 | 522,00K |
| 2026-09-23 | TWD 35,25 | -%1,95 | TWD 36,30 | TWD 36,30 | TWD 35,20 | 653,12K |
| 2026-09-22 | TWD 35,95 | -%2,18 | TWD 37,15 | TWD 37,30 | TWD 35,90 | 872,02K |
| 2026-09-21 | TWD 36,75 | +%0,41 | TWD 37,00 | TWD 37,45 | TWD 36,55 | 874,00K |
| 2026-09-18 | TWD 36,60 | +%1,95 | TWD 35,95 | TWD 36,80 | TWD 35,90 | 927,00K |
| 2026-09-17 | TWD 35,90 | -%1,10 | TWD 36,15 | TWD 36,60 | TWD 35,90 | 763,13K |
| 2026-09-16 | TWD 36,30 | +%4,01 | TWD 35,35 | TWD 37,50 | TWD 35,30 | 2,17M |
| 2026-09-15 | TWD 34,90 | -%0,29 | TWD 34,75 | TWD 35,75 | TWD 34,55 | 779,16K |
| 2026-09-14 | TWD 35,00 | -%3,05 | TWD 36,10 | TWD 36,85 | TWD 35,00 | 1,26M |
| 2026-09-11 | TWD 36,10 | -%2,17 | TWD 36,20 | TWD 37,45 | TWD 36,10 | 1,18M |
| 2026-09-10 | TWD 36,90 | -%2,12 | TWD 37,50 | TWD 37,60 | TWD 36,70 | 1,17M |
| 2026-09-09 | TWD 37,70 | +%2,72 | TWD 37,50 | TWD 38,00 | TWD 36,85 | 1,44M |
| 2026-09-08 | TWD 36,70 | -%1,34 | TWD 37,20 | TWD 37,80 | TWD 36,70 | 1,72M |
| 2026-09-07 | TWD 37,20 | -%2,87 | TWD 38,65 | TWD 38,70 | TWD 37,15 | 2,65M |
| 2026-09-04 | TWD 38,30 | +%1,59 | TWD 38,05 | TWD 38,75 | TWD 37,50 | 2,90M |
| 2026-09-03 | TWD 37,70 | -%9,27 | TWD 41,50 | TWD 42,00 | TWD 37,70 | 12,39M |
| 2026-09-02 | TWD 41,55 | +%9,92 | TWD 37,95 | TWD 41,55 | TWD 37,85 | 12,84M |
| 2026-09-01 | TWD 37,80 | -%2,33 | TWD 38,70 | TWD 39,35 | TWD 37,65 | 2,22M |
| 2026-08-31 | TWD 38,70 | -%1,15 | TWD 39,10 | TWD 39,45 | TWD 38,55 | 1,60M |
| 2026-08-28 | TWD 39,15 | -%2,12 | TWD 39,90 | TWD 40,60 | TWD 38,85 | 3,48M |
| 2026-08-27 | TWD 40,00 | +%1,01 | TWD 40,00 | TWD 41,50 | TWD 39,10 | 8,66M |
| 2026-08-26 | TWD 39,60 | +%5,88 | TWD 37,60 | TWD 41,10 | TWD 37,60 | 9,62M |
| 2026-08-25 | TWD 37,40 | %0,00 | TWD 37,10 | TWD 38,40 | TWD 36,50 | 2,09M |
| 2026-08-24 | TWD 37,40 | -%1,58 | TWD 38,80 | TWD 40,15 | TWD 37,40 | 2,69M |
| 2026-08-21 | TWD 38,00 | -%0,39 | TWD 38,20 | TWD 38,60 | TWD 37,30 | 2,65M |
| 2026-08-20 | TWD 38,15 | +%2,83 | TWD 37,60 | TWD 39,40 | TWD 37,60 | 3,86M |
| 2026-08-19 | TWD 37,10 | -%1,20 | TWD 36,65 | TWD 38,30 | TWD 36,55 | 1,38M |
| 2026-08-18 | TWD 37,55 | -%2,97 | TWD 38,70 | TWD 39,75 | TWD 37,50 | 2,52M |
| 2026-08-17 | TWD 38,70 | +%2,38 | TWD 37,95 | TWD 40,80 | TWD 37,90 | 6,01M |
| 2026-08-14 | TWD 37,80 | +%2,02 | TWD 37,20 | TWD 40,20 | TWD 37,20 | 5,82M |
| 2026-08-13 | TWD 37,05 | %0,00 | TWD 36,80 | TWD 38,85 | TWD 36,30 | 3,67M |
| 2026-08-12 | TWD 37,05 | +%4,22 | TWD 35,55 | TWD 37,75 | TWD 35,00 | 2,42M |
| 2026-08-11 | TWD 35,55 | -%1,66 | TWD 36,10 | TWD 36,40 | TWD 35,55 | 1,00M |
| 2026-08-10 | TWD 36,15 | -%0,28 | TWD 36,25 | TWD 36,90 | TWD 36,10 | 1,34M |
| 2026-08-07 | TWD 36,25 | -%2,42 | TWD 36,55 | TWD 39,10 | TWD 36,15 | 3,02M |
| 2026-08-06 | TWD 37,15 | +%1,78 | TWD 36,00 | TWD 37,25 | TWD 35,70 | 1,91M |
| 2026-08-05 | TWD 36,50 | -%2,14 | TWD 36,90 | TWD 38,15 | TWD 36,50 | 3,91M |
| 2026-08-04 | TWD 37,30 | -%1,84 | TWD 37,50 | TWD 38,80 | TWD 36,80 | 5,83M |
| 2026-08-03 | TWD 38,00 | +%1,88 | TWD 37,00 | TWD 39,40 | TWD 35,90 | 12,83M |
| 2026-07-31 | TWD 37,30 | +%9,87 | TWD 35,15 | TWD 37,30 | TWD 34,90 | 10,28M |
| 2026-07-30 | TWD 33,95 | -%9,95 | TWD 38,00 | TWD 41,00 | TWD 33,95 | 20,43M |
| 2026-07-29 | TWD 37,70 | +%9,91 | TWD 34,60 | TWD 37,70 | TWD 34,55 | 13,02M |
| 2026-07-28 | TWD 34,30 | +%1,18 | TWD 32,95 | TWD 36,40 | TWD 32,55 | 12,17M |
| 2026-07-27 | TWD 33,90 | +%9,89 | TWD 31,10 | TWD 33,90 | TWD 30,95 | 2,78M |
| 2026-07-24 | TWD 30,85 | -%4,04 | TWD 31,80 | TWD 32,00 | TWD 30,80 | 638,04K |
| 2026-07-23 | TWD 32,15 | -%0,16 | TWD 32,30 | TWD 33,35 | TWD 32,05 | 513,20K |
| 2026-07-22 | TWD 32,20 | +%1,58 | TWD 32,40 | TWD 32,90 | TWD 32,05 | 488,00K |
| 2026-07-21 | TWD 31,70 | +%0,32 | TWD 31,95 | TWD 32,25 | TWD 31,60 | 452,80K |
| 2026-07-20 | TWD 31,60 | -%4,39 | TWD 33,55 | TWD 33,85 | TWD 31,45 | 843,15K |
| 2026-07-17 | TWD 33,05 | -%6,37 | TWD 34,50 | TWD 35,35 | TWD 33,05 | 1,15M |
| 2026-07-16 | TWD 35,30 | -%0,42 | TWD 35,30 | TWD 36,30 | TWD 34,85 | 716,01K |
| 2026-07-15 | TWD 35,45 | -%1,80 | TWD 36,55 | TWD 36,80 | TWD 35,30 | 905,01K |
| 2026-07-14 | TWD 36,10 | -%2,43 | TWD 36,70 | TWD 37,50 | TWD 34,65 | 1,51M |
| 2026-07-13 | TWD 37,00 | -%3,39 | TWD 38,30 | TWD 40,35 | TWD 36,85 | 2,34M |
| 2026-07-10 | TWD 38,30 | %0,00 | TWD 38,30 | TWD 38,30 | TWD 38,30 | 0 |
| 2026-07-09 | TWD 38,30 | +%4,22 | TWD 37,80 | TWD 39,15 | TWD 36,90 | 2,52M |
| 2026-07-08 | TWD 36,75 | -%0,81 | TWD 37,25 | TWD 37,60 | TWD 36,25 | 1,10M |
| 2026-07-07 | TWD 37,05 | -%5,96 | TWD 39,40 | TWD 39,80 | TWD 37,00 | 1,66M |
| 2026-07-06 | TWD 39,40 | -%2,11 | TWD 40,40 | TWD 41,05 | TWD 39,05 | 2,57M |
| 2026-07-03 | TWD 40,25 | +%6,76 | TWD 37,65 | TWD 41,40 | TWD 37,00 | 7,35M |
| 2026-07-02 | TWD 37,70 | +%4,29 | TWD 35,90 | TWD 38,65 | TWD 35,60 | 2,50M |
| 2026-07-01 | TWD 36,15 | -%3,60 | TWD 38,15 | TWD 38,45 | TWD 36,10 | 2,05M |
| 2026-06-30 | TWD 37,50 | -%0,27 | TWD 38,10 | TWD 38,50 | TWD 37,50 | 1,64M |
| 2026-06-29 | TWD 37,60 | -%1,70 | TWD 38,25 | TWD 39,95 | TWD 37,20 | 2,24M |
| 2026-06-26 | TWD 38,25 | -%9,68 | TWD 42,00 | TWD 42,50 | TWD 38,15 | 5,63M |
| 2026-06-25 | TWD 42,35 | +%9,01 | TWD 39,25 | TWD 42,70 | TWD 38,45 | 9,89M |
| 2026-06-24 | TWD 38,85 | -%0,77 | TWD 38,80 | TWD 40,20 | TWD 38,60 | 3,05M |
| 2026-06-23 | TWD 39,15 | -%4,40 | TWD 40,70 | TWD 40,70 | TWD 38,70 | 4,48M |
| 2026-06-22 | TWD 40,95 | -%6,72 | TWD 42,80 | TWD 43,30 | TWD 40,70 | 8,64M |
| 2026-06-18 | TWD 43,90 | +%5,28 | TWD 44,60 | TWD 44,90 | TWD 42,20 | 18,42M |
| 2026-06-17 | TWD 41,70 | +%9,59 | TWD 38,05 | TWD 41,85 | TWD 37,00 | 27,75M |
| 2026-06-16 | TWD 38,05 | +%9,97 | TWD 34,60 | TWD 38,05 | TWD 34,50 | 6,78M |
| 2026-06-15 | TWD 34,60 | +%6,30 | TWD 33,10 | TWD 35,20 | TWD 32,80 | 2,91M |
| 2026-06-12 | TWD 32,55 | -%0,91 | TWD 33,80 | TWD 34,05 | TWD 32,55 | 1,16M |
| 2026-06-11 | TWD 32,85 | -%2,81 | TWD 33,20 | TWD 33,40 | TWD 31,95 | 2,24M |
| 2026-06-10 | TWD 33,80 | -%4,92 | TWD 35,45 | TWD 38,65 | TWD 33,55 | 9,81M |
| 2026-06-09 | TWD 35,55 | +%9,89 | TWD 32,35 | TWD 35,55 | TWD 32,30 | 3,32M |
| 2026-06-08 | TWD 32,35 | -%4,01 | TWD 30,40 | TWD 32,80 | TWD 30,40 | 1,22M |
| 2026-06-05 | TWD 33,70 | -%2,32 | TWD 34,75 | TWD 35,20 | TWD 33,55 | 2,62M |
| 2026-06-04 | TWD 34,50 | -%0,43 | TWD 33,95 | TWD 34,95 | TWD 33,25 | 1,70M |
| 2026-06-03 | TWD 34,65 | +%8,45 | TWD 32,05 | TWD 34,95 | TWD 31,95 | 3,43M |
| 2026-06-02 | TWD 31,95 | -%1,08 | TWD 32,40 | TWD 33,10 | TWD 31,30 | 1,01M |
| 2026-06-01 | TWD 32,30 | +%2,54 | TWD 31,50 | TWD 32,45 | TWD 31,30 | 1,05M |
| 2026-05-29 | TWD 31,50 | +%2,44 | TWD 31,05 | TWD 31,55 | TWD 30,75 | 783,40K |
| 2026-05-28 | TWD 30,75 | -%0,49 | TWD 31,30 | TWD 32,35 | TWD 30,75 | 974,10K |
| 2026-05-27 | TWD 30,90 | -%4,04 | TWD 32,90 | TWD 32,90 | TWD 30,80 | 1,19M |
| 2026-05-26 | TWD 32,20 | -%0,92 | TWD 32,90 | TWD 33,75 | TWD 32,15 | 1,54M |