CTCI Advanced Systems Inc. 5209
TPEX · Tayvan · Üretici İmalatı
TWD 172,50+1,00 (+%0,58)
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 171,50 | %0,00 | TWD 173,00 | TWD 173,00 | TWD 171,00 | 9,35K |
| 2026-10-01 | TWD 171,50 | +%2,39 | TWD 170,50 | TWD 174,00 | TWD 167,50 | 104,00K |
| 2026-09-30 | TWD 167,50 | +%0,60 | TWD 166,50 | TWD 168,50 | TWD 166,50 | 37,15K |
| 2026-09-29 | TWD 166,50 | %0,00 | TWD 166,50 | TWD 167,50 | TWD 166,50 |
| 52,28K |
| 2026-09-24 | TWD 166,50 | -%0,60 | TWD 167,00 | TWD 168,00 | TWD 166,50 | 75,18K |
| 2026-09-23 | TWD 167,50 | -%1,18 | TWD 169,00 | TWD 169,50 | TWD 167,50 | 51,02K |
| 2026-09-22 | TWD 169,50 | -%0,59 | TWD 173,00 | TWD 173,00 | TWD 169,50 | 100,05K |
| 2026-09-21 | TWD 170,50 | -%2,29 | TWD 175,50 | TWD 176,00 | TWD 169,50 | 192,01K |
| 2026-09-18 | TWD 174,50 | -%0,85 | TWD 177,00 | TWD 177,00 | TWD 173,50 | 90,00K |
| 2026-09-17 | TWD 176,00 | +%1,73 | TWD 174,50 | TWD 176,00 | TWD 173,00 | 181,01K |
| 2026-09-16 | TWD 173,00 | +%0,29 | TWD 174,50 | TWD 175,00 | TWD 171,50 | 120,01K |
| 2026-09-15 | TWD 172,50 | -%0,29 | TWD 175,00 | TWD 175,00 | TWD 171,50 | 122,00K |
| 2026-09-14 | TWD 173,00 | +%0,29 | TWD 173,00 | TWD 182,00 | TWD 172,50 | 371,15K |
| 2026-09-11 | TWD 172,50 | +%3,60 | TWD 165,00 | TWD 177,50 | TWD 165,00 | 561,16K |
| 2026-09-10 | TWD 166,50 | -%0,89 | TWD 170,50 | TWD 170,50 | TWD 164,50 | 406,17K |
| 2026-09-09 | TWD 168,00 | +%9,80 | TWD 168,00 | TWD 168,00 | TWD 165,50 | 244,00K |
| 2026-09-08 | TWD 153,00 | -%0,65 | TWD 153,00 | TWD 153,00 | TWD 152,00 | 74,45K |
| 2026-09-07 | TWD 154,00 | -%0,32 | TWD 154,50 | TWD 154,50 | TWD 152,00 | 58,13K |
| 2026-09-04 | TWD 154,50 | +%0,32 | TWD 154,00 | TWD 155,00 | TWD 153,00 | 86,12K |
| 2026-09-03 | TWD 154,00 | -%0,65 | TWD 155,00 | TWD 155,50 | TWD 154,00 | 73,00K |
| 2026-09-02 | TWD 155,00 | -%0,32 | TWD 155,00 | TWD 155,50 | TWD 154,00 | 36,02K |
| 2026-09-01 | TWD 155,50 | -%0,96 | TWD 155,50 | TWD 155,50 | TWD 154,00 | 90,43K |
| 2026-08-31 | TWD 157,00 | +%0,32 | TWD 156,50 | TWD 157,00 | TWD 155,00 | 41,00K |
| 2026-08-28 | TWD 156,50 | -%0,63 | TWD 157,00 | TWD 157,00 | TWD 156,00 | 47,11K |
| 2026-08-27 | TWD 157,50 | -%0,32 | TWD 158,00 | TWD 158,00 | TWD 157,50 | 33,05K |
| 2026-08-26 | TWD 158,00 | -%0,94 | TWD 159,50 | TWD 159,50 | TWD 158,00 | 66,12K |
| 2026-08-25 | TWD 159,50 | -%0,31 | TWD 160,50 | TWD 160,50 | TWD 158,50 | 66,04K |
| 2026-08-24 | TWD 160,00 | -%1,54 | TWD 162,00 | TWD 162,00 | TWD 159,50 | 89,01K |
| 2026-08-21 | TWD 162,50 | +%0,31 | TWD 162,50 | TWD 163,00 | TWD 162,00 | 46,01K |
| 2026-08-20 | TWD 162,00 | +%0,31 | TWD 161,50 | TWD 163,00 | TWD 161,50 | 60,21K |
| 2026-08-19 | TWD 161,50 | %0,00 | TWD 160,00 | TWD 162,00 | TWD 160,00 | 23,00K |
| 2026-08-18 | TWD 161,50 | -%0,31 | TWD 161,50 | TWD 162,50 | TWD 161,00 | 57,05K |
| 2026-08-17 | TWD 162,00 | -%0,31 | TWD 162,50 | TWD 162,50 | TWD 161,50 | 25,01K |
| 2026-08-14 | TWD 162,50 | +%0,31 | TWD 162,00 | TWD 162,50 | TWD 162,00 | 19,00K |
| 2026-08-13 | TWD 162,00 | -%0,61 | TWD 164,50 | TWD 164,50 | TWD 162,00 | 19,00K |
| 2026-08-12 | TWD 163,00 | +%1,88 | TWD 162,50 | TWD 163,00 | TWD 161,50 | 60,00K |
| 2026-08-11 | TWD 160,00 | -%0,93 | TWD 162,50 | TWD 162,50 | TWD 160,00 | 16,00K |
| 2026-08-10 | TWD 161,50 | +%2,54 | TWD 163,00 | TWD 163,00 | TWD 160,00 | 59,00K |
| 2026-08-07 | TWD 157,50 | +%0,32 | TWD 157,00 | TWD 158,50 | TWD 156,50 | 46,05K |
| 2026-08-06 | TWD 157,00 | -%1,26 | TWD 157,50 | TWD 157,50 | TWD 156,00 | 38,01K |
| 2026-08-05 | TWD 159,00 | +%2,25 | TWD 156,50 | TWD 159,00 | TWD 156,50 | 46,01K |
| 2026-08-04 | TWD 155,50 | +%0,32 | TWD 154,50 | TWD 156,00 | TWD 154,50 | 44,00K |
| 2026-08-03 | TWD 155,00 | -%0,64 | TWD 154,50 | TWD 155,50 | TWD 154,00 | 41,00K |
| 2026-07-31 | TWD 156,00 | +%1,96 | TWD 155,00 | TWD 156,50 | TWD 154,00 | 59,00K |
| 2026-07-30 | TWD 153,00 | +%0,66 | TWD 151,00 | TWD 154,00 | TWD 151,00 | 35,00K |
| 2026-07-29 | TWD 152,00 | %0,00 | TWD 152,00 | TWD 153,00 | TWD 151,00 | 27,01K |
| 2026-07-28 | TWD 152,00 | -%0,98 | TWD 153,00 | TWD 153,00 | TWD 151,50 | 37,01K |
| 2026-07-27 | TWD 153,50 | +%0,66 | TWD 152,50 | TWD 154,00 | TWD 152,50 | 36,00K |
| 2026-07-24 | TWD 152,50 | -%0,33 | TWD 152,50 | TWD 155,00 | TWD 152,00 | 27,05K |
| 2026-07-23 | TWD 153,00 | -%0,33 | TWD 153,00 | TWD 153,00 | TWD 152,00 | 14,00K |
| 2026-07-22 | TWD 153,50 | %0,00 | TWD 153,50 | TWD 154,00 | TWD 153,00 | 18,00K |
| 2026-07-21 | TWD 153,50 | +%0,66 | TWD 153,00 | TWD 154,00 | TWD 152,00 | 41,01K |
| 2026-07-20 | TWD 152,50 | -%0,33 | TWD 153,50 | TWD 153,50 | TWD 151,00 | 39,00K |
| 2026-07-17 | TWD 153,00 | -%2,55 | TWD 156,00 | TWD 156,00 | TWD 153,00 | 40,31K |
| 2026-07-16 | TWD 157,00 | +%0,96 | TWD 155,50 | TWD 157,00 | TWD 155,00 | 18,03K |
| 2026-07-15 | TWD 155,50 | -%0,32 | TWD 158,00 | TWD 158,00 | TWD 155,00 | 36,00K |
| 2026-07-14 | TWD 156,00 | -%0,95 | TWD 158,00 | TWD 158,00 | TWD 155,00 | 74,00K |
| 2026-07-13 | TWD 157,50 | -%0,63 | TWD 158,00 | TWD 158,00 | TWD 157,50 | 18,01K |
| 2026-07-10 | TWD 158,50 | %0,00 | TWD 158,50 | TWD 158,50 | TWD 158,50 | 0 |
| 2026-07-09 | TWD 158,50 | +%0,63 | TWD 157,50 | TWD 158,50 | TWD 157,50 | 17,00K |
| 2026-07-08 | TWD 157,50 | -%0,63 | TWD 159,50 | TWD 159,50 | TWD 157,00 | 39,23K |
| 2026-07-07 | TWD 158,50 | -%1,25 | TWD 161,00 | TWD 161,00 | TWD 158,00 | 72,15K |
| 2026-07-06 | TWD 160,50 | -%0,62 | TWD 161,50 | TWD 161,50 | TWD 160,50 | 49,13K |
| 2026-07-03 | TWD 161,50 | -%6,10 | TWD 160,50 | TWD 162,00 | TWD 160,50 | 102,08K |
| 2026-07-02 | TWD 172,00 | +%0,58 | TWD 170,50 | TWD 173,50 | TWD 170,50 | 158,10K |
| 2026-07-01 | TWD 171,00 | +%0,59 | TWD 170,00 | TWD 172,00 | TWD 169,00 | 125,00K |
| 2026-06-30 | TWD 170,00 | %0,00 | TWD 169,50 | TWD 171,50 | TWD 169,00 | 59,00K |
| 2026-06-29 | TWD 170,00 | -%0,29 | TWD 172,50 | TWD 172,50 | TWD 170,00 | 47,01K |
| 2026-06-26 | TWD 170,50 | -%1,45 | TWD 173,00 | TWD 173,00 | TWD 169,00 | 46,00K |
| 2026-06-25 | TWD 173,00 | %0,00 | TWD 173,00 | TWD 173,50 | TWD 172,00 | 55,02K |
| 2026-06-24 | TWD 173,00 | -%0,57 | TWD 173,00 | TWD 173,00 | TWD 172,50 | 23,00K |
| 2026-06-23 | TWD 174,00 | -%0,29 | TWD 175,00 | TWD 178,00 | TWD 172,50 | 108,00K |
| 2026-06-22 | TWD 174,50 | %0,00 | TWD 175,00 | TWD 175,00 | TWD 174,00 | 36,00K |
| 2026-06-18 | TWD 174,50 | +%0,58 | TWD 174,00 | TWD 175,00 | TWD 174,00 | 44,02K |
| 2026-06-17 | TWD 173,50 | +%0,58 | TWD 173,50 | TWD 174,50 | TWD 173,50 | 23,05K |
| 2026-06-16 | TWD 172,50 | -%0,29 | TWD 173,00 | TWD 174,00 | TWD 172,50 | 40,00K |
| 2026-06-15 | TWD 173,00 | -%0,86 | TWD 175,00 | TWD 175,00 | TWD 173,00 | 58,04K |
| 2026-06-12 | TWD 174,50 | +%2,35 | TWD 174,00 | TWD 175,00 | TWD 171,50 | 60,10K |
| 2026-06-11 | TWD 170,50 | -%0,87 | TWD 171,00 | TWD 171,00 | TWD 169,50 | 52,00K |
| 2026-06-10 | TWD 172,00 | -%0,58 | TWD 172,50 | TWD 173,00 | TWD 171,50 | 34,01K |
| 2026-06-09 | TWD 173,00 | %0,00 | TWD 173,00 | TWD 174,00 | TWD 172,50 | 32,00K |
| 2026-06-08 | TWD 173,00 | -%1,42 | TWD 173,00 | TWD 174,00 | TWD 169,50 | 61,00K |
| 2026-06-05 | TWD 175,50 | %0,00 | TWD 174,50 | TWD 175,50 | TWD 174,00 | 89,00K |
| 2026-06-04 | TWD 175,50 | +%0,29 | TWD 176,00 | TWD 177,00 | TWD 174,00 | 69,00K |
| 2026-06-03 | TWD 175,00 | +%0,29 | TWD 177,00 | TWD 178,00 | TWD 174,00 | 79,00K |
| 2026-06-02 | TWD 174,50 | +%1,75 | TWD 172,50 | TWD 174,50 | TWD 171,50 | 59,07K |
| 2026-06-01 | TWD 171,50 | -%0,29 | TWD 170,00 | TWD 172,50 | TWD 170,00 | 45,05K |
| 2026-05-29 | TWD 172,00 | +%1,78 | TWD 170,00 | TWD 172,00 | TWD 170,00 | 68,01K |
| 2026-05-28 | TWD 169,00 | %0,00 | TWD 169,00 | TWD 170,50 | TWD 168,50 | 54,02K |
| 2026-05-27 | TWD 169,00 | %0,00 | TWD 170,50 | TWD 170,50 | TWD 168,00 | 50,00K |