Chain Chon Industrial Co., Ltd. 5014
TPEX · Tayvan · Enerji Dışı Mineraller
TWD 10,10-0,20 (-%1,94)
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 10,10 | -%1,94 | TWD 10,25 | TWD 10,30 | TWD 10,10 | 171,14K |
| 2026-10-01 | TWD 10,30 | +%0,49 | TWD 10,25 | TWD 10,30 | TWD 10,05 | 168,00K |
| 2026-09-30 | TWD 10,25 | +%0,49 | TWD 10,20 | TWD 10,35 | TWD 10,20 | 373,10K |
| 2026-09-29 | TWD 10,20 | +%2,93 | TWD 9,98 | TWD 10,40 | TWD 9,98 | 540,00K |
| 2026-09-24 | TWD 9,91 | -%0,70 | TWD 9,88 | TWD 9,98 | TWD 9,88 | 50,06K |
| 2026-09-23 | TWD 9,98 | +%1,01 | TWD 9,99 | TWD 10,00 | TWD 9,89 | 191,00K |
| 2026-09-22 | TWD 9,88 | %0,00 | TWD 9,88 | TWD 9,93 | TWD 9,86 | 141,10K |
| 2026-09-21 | TWD 9,88 | %0,00 | TWD 9,89 | TWD 9,91 | TWD 9,85 | 83,27K |
| 2026-09-18 | TWD 9,88 | +%0,71 | TWD 9,81 | TWD 9,97 | TWD 9,77 | 82,00K |
| 2026-09-17 | TWD 9,81 | +%0,41 | TWD 9,78 | TWD 9,98 | TWD 9,63 | 111,00K |
| 2026-09-16 | TWD 9,77 | +%0,10 | TWD 9,70 | TWD 9,79 | TWD 9,70 | 52,19K |
| 2026-09-15 | TWD 9,76 | -%0,61 | TWD 9,89 | TWD 9,89 | TWD 9,76 | 93,02K |
| 2026-09-14 | TWD 9,82 | -%0,61 | TWD 9,89 | TWD 9,90 | TWD 9,82 | 193,79K |
| 2026-09-11 | TWD 9,88 | -%1,00 | TWD 9,95 | TWD 9,95 | TWD 9,86 | 299,00K |
| 2026-09-10 | TWD 9,98 | +%0,10 | TWD 10,00 | TWD 10,05 | TWD 9,90 | 95,51K |
| 2026-09-09 | TWD 9,97 | -%0,80 | TWD 10,00 | TWD 10,00 | TWD 9,82 | 303,00K |
| 2026-09-08 | TWD 10,05 | +%0,50 | TWD 10,10 | TWD 10,10 | TWD 9,99 | 147,01K |
| 2026-09-07 | TWD 10,00 | -%0,50 | TWD 10,05 | TWD 10,05 | TWD 10,00 | 50,51K |
| 2026-09-04 | TWD 10,05 | %0,00 | TWD 10,05 | TWD 10,05 | TWD 10,00 | 109,22K |
| 2026-09-03 | TWD 10,05 | -%0,50 | TWD 10,05 | TWD 10,15 | TWD 10,05 | 232,01K |
| 2026-09-02 | TWD 10,10 | %0,00 | TWD 10,10 | TWD 10,15 | TWD 10,05 | 79,01K |
| 2026-09-01 | TWD 10,10 | -%0,49 | TWD 10,15 | TWD 10,15 | TWD 10,05 | 197,02K |
| 2026-08-31 | TWD 10,15 | +%0,50 | TWD 10,15 | TWD 10,15 | TWD 10,10 | 187,13K |
| 2026-08-28 | TWD 10,10 | %0,00 | TWD 10,15 | TWD 10,20 | TWD 10,10 | 306,00K |
| 2026-08-27 | TWD 10,10 | -%0,49 | TWD 10,10 | TWD 10,20 | TWD 10,10 | 115,97K |
| 2026-08-26 | TWD 10,15 | +%0,50 | TWD 10,15 | TWD 10,25 | TWD 10,10 | 150,04K |
| 2026-08-25 | TWD 10,10 | %0,00 | TWD 10,20 | TWD 10,20 | TWD 10,10 | 122,00K |
| 2026-08-24 | TWD 10,10 | -%1,46 | TWD 10,35 | TWD 10,35 | TWD 10,10 | 138,12K |
| 2026-08-21 | TWD 10,25 | +%0,99 | TWD 10,20 | TWD 10,55 | TWD 10,20 | 222,00K |
| 2026-08-20 | TWD 10,15 | +%0,50 | TWD 10,10 | TWD 10,20 | TWD 10,05 | 130,00K |
| 2026-08-19 | TWD 10,10 | %0,00 | TWD 10,10 | TWD 10,15 | TWD 10,00 | 151,70K |
| 2026-08-18 | TWD 10,10 | %0,00 | TWD 10,15 | TWD 10,15 | TWD 10,00 | 157,11K |
| 2026-08-17 | TWD 10,10 | %0,00 | TWD 10,15 | TWD 10,15 | TWD 10,05 | 216,00K |
| 2026-08-14 | TWD 10,10 | -%1,46 | TWD 10,25 | TWD 10,25 | TWD 10,10 | 327,00K |
| 2026-08-13 | TWD 10,25 | %0,00 | TWD 10,20 | TWD 10,30 | TWD 10,10 | 798,48K |
| 2026-08-12 | TWD 10,25 | -%8,89 | TWD 10,30 | TWD 10,40 | TWD 10,15 | 3,12M |
| 2026-08-11 | TWD 11,25 | +%1,35 | TWD 11,00 | TWD 11,25 | TWD 11,00 | 627,00K |
| 2026-08-10 | TWD 11,10 | +%3,26 | TWD 10,90 | TWD 11,30 | TWD 10,90 | 1,00M |
| 2026-08-07 | TWD 10,75 | +%0,94 | TWD 10,75 | TWD 10,85 | TWD 10,70 | 252,00K |
| 2026-08-06 | TWD 10,65 | +%2,90 | TWD 10,30 | TWD 10,80 | TWD 10,30 | 483,25K |
| 2026-08-05 | TWD 10,35 | -%0,96 | TWD 10,50 | TWD 10,50 | TWD 10,30 | 367,29K |
| 2026-08-04 | TWD 10,45 | %0,00 | TWD 10,55 | TWD 10,55 | TWD 10,40 | 93,00K |
| 2026-08-03 | TWD 10,45 | -%4,57 | TWD 10,45 | TWD 10,55 | TWD 10,30 | 167,00K |
| 2026-07-31 | TWD 10,95 | %0,00 | TWD 11,00 | TWD 11,15 | TWD 10,90 | 802,22K |
| 2026-07-30 | TWD 10,95 | +%0,46 | TWD 10,90 | TWD 11,10 | TWD 10,90 | 146,16K |
| 2026-07-29 | TWD 10,90 | -%1,36 | TWD 11,20 | TWD 11,20 | TWD 10,80 | 491,00K |
| 2026-07-28 | TWD 11,05 | -%2,21 | TWD 11,15 | TWD 11,20 | TWD 11,05 | 290,07K |
| 2026-07-27 | TWD 11,30 | +%0,89 | TWD 11,25 | TWD 11,50 | TWD 11,20 | 444,82K |
| 2026-07-24 | TWD 11,20 | +%0,90 | TWD 11,10 | TWD 11,30 | TWD 11,05 | 182,00K |
| 2026-07-23 | TWD 11,10 | -%0,89 | TWD 11,30 | TWD 11,35 | TWD 11,05 | 429,02K |
| 2026-07-22 | TWD 11,20 | +%1,36 | TWD 11,10 | TWD 11,25 | TWD 11,05 | 251,11K |
| 2026-07-21 | TWD 11,05 | +%0,45 | TWD 11,05 | TWD 11,15 | TWD 11,00 | 271,00K |
| 2026-07-20 | TWD 11,00 | %0,00 | TWD 11,00 | TWD 11,20 | TWD 10,95 | 289,16K |
| 2026-07-17 | TWD 11,00 | -%1,35 | TWD 11,05 | TWD 11,20 | TWD 10,95 | 458,50K |
| 2026-07-16 | TWD 11,15 | -%0,89 | TWD 11,15 | TWD 11,25 | TWD 11,00 | 264,50K |
| 2026-07-15 | TWD 11,25 | %0,00 | TWD 11,30 | TWD 11,30 | TWD 11,15 | 155,00K |
| 2026-07-14 | TWD 11,25 | +%0,90 | TWD 11,30 | TWD 11,30 | TWD 11,00 | 768,00K |
| 2026-07-13 | TWD 11,15 | +%2,76 | TWD 11,05 | TWD 11,35 | TWD 11,00 | 724,10K |
| 2026-07-10 | TWD 10,85 | %0,00 | TWD 10,85 | TWD 10,85 | TWD 10,85 | 0 |
| 2026-07-09 | TWD 10,85 | -%0,91 | TWD 11,00 | TWD 11,00 | TWD 10,80 | 111,10K |
| 2026-07-08 | TWD 10,95 | %0,00 | TWD 11,05 | TWD 11,05 | TWD 10,85 | 68,00K |
| 2026-07-07 | TWD 10,95 | -%0,45 | TWD 11,20 | TWD 11,20 | TWD 10,85 | 195,00K |
| 2026-07-06 | TWD 11,00 | %0,00 | TWD 11,05 | TWD 11,20 | TWD 10,95 | 203,50K |
| 2026-07-03 | TWD 11,00 | +%0,92 | TWD 10,90 | TWD 11,20 | TWD 10,90 | 263,47K |
| 2026-07-02 | TWD 10,90 | +%1,40 | TWD 10,85 | TWD 10,90 | TWD 10,80 | 118,02K |
| 2026-07-01 | TWD 10,75 | -%1,38 | TWD 10,85 | TWD 10,90 | TWD 10,65 | 322,10K |
| 2026-06-30 | TWD 10,90 | %0,00 | TWD 10,90 | TWD 10,90 | TWD 10,80 | 153,31K |
| 2026-06-29 | TWD 10,90 | +%0,93 | TWD 10,80 | TWD 11,00 | TWD 10,80 | 254,20K |
| 2026-06-26 | TWD 10,80 | -%1,37 | TWD 11,00 | TWD 11,00 | TWD 10,70 | 391,10K |
| 2026-06-25 | TWD 10,95 | +%0,46 | TWD 10,90 | TWD 10,95 | TWD 10,85 | 300,18K |
| 2026-06-24 | TWD 10,90 | -%0,91 | TWD 11,00 | TWD 11,05 | TWD 10,90 | 221,49K |
| 2026-06-23 | TWD 11,00 | %0,00 | TWD 11,10 | TWD 11,10 | TWD 10,90 | 211,94K |
| 2026-06-22 | TWD 11,00 | -%1,79 | TWD 11,20 | TWD 11,20 | TWD 10,95 | 354,02K |
| 2026-06-18 | TWD 11,20 | +%0,45 | TWD 11,20 | TWD 11,30 | TWD 11,15 | 226,00K |
| 2026-06-17 | TWD 11,15 | +%0,45 | TWD 11,15 | TWD 11,20 | TWD 11,05 | 196,00K |
| 2026-06-16 | TWD 11,10 | +%0,91 | TWD 11,05 | TWD 11,20 | TWD 11,05 | 313,00K |
| 2026-06-15 | TWD 11,00 | -%0,45 | TWD 11,20 | TWD 11,20 | TWD 10,95 | 271,10K |
| 2026-06-12 | TWD 11,05 | +%0,91 | TWD 11,00 | TWD 11,10 | TWD 10,90 | 361,72K |
| 2026-06-11 | TWD 10,95 | %0,00 | TWD 11,00 | TWD 11,05 | TWD 10,80 | 235,00K |
| 2026-06-10 | TWD 10,95 | -%2,23 | TWD 10,95 | TWD 11,15 | TWD 10,95 | 311,98K |
| 2026-06-09 | TWD 11,20 | +%0,45 | TWD 11,10 | TWD 11,25 | TWD 11,10 | 169,94K |
| 2026-06-08 | TWD 11,15 | -%2,19 | TWD 11,00 | TWD 11,20 | TWD 10,80 | 326,02K |
| 2026-06-05 | TWD 11,40 | +%0,88 | TWD 11,35 | TWD 11,50 | TWD 11,25 | 486,69K |
| 2026-06-04 | TWD 11,30 | %0,00 | TWD 11,25 | TWD 11,40 | TWD 11,20 | 644,71K |
| 2026-06-03 | TWD 11,30 | +%0,89 | TWD 11,20 | TWD 11,40 | TWD 11,00 | 517,20K |
| 2026-06-02 | TWD 11,20 | +%0,90 | TWD 11,30 | TWD 11,30 | TWD 10,95 | 212,29K |
| 2026-06-01 | TWD 11,10 | -%0,45 | TWD 11,15 | TWD 11,30 | TWD 11,05 | 505,79K |
| 2026-05-29 | TWD 11,15 | +%2,29 | TWD 11,00 | TWD 11,65 | TWD 11,00 | 377,53K |
| 2026-05-28 | TWD 10,90 | -%0,46 | TWD 11,05 | TWD 11,05 | TWD 10,90 | 370,50K |
| 2026-05-27 | TWD 10,95 | %0,00 | TWD 11,05 | TWD 11,10 | TWD 10,90 | 416,90K |