Castles Technology Co. Ltd. 5258
TWSE · Tayvan · Elektronik Teknoloji
TWD 42,00-0,25 (-%0,59)
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 42,00 | -%0,59 | TWD 41,95 | TWD 42,15 | TWD 41,85 | 128,41K |
| 2026-10-01 | TWD 42,25 | -%0,35 | TWD 42,55 | TWD 42,55 | TWD 41,65 | 233,05K |
| 2026-09-30 | TWD 42,40 | +%2,91 | TWD 41,30 | TWD 42,40 | TWD 41,30 | 210,10K |
| 2026-09-29 | TWD 41,20 | -%0,48 | TWD 41,60 | TWD 41,60 | TWD 41,20 |
| 111,00K |
| 2026-09-24 | TWD 41,40 | +%0,85 | TWD 41,05 | TWD 41,80 | TWD 40,80 | 212,03K |
| 2026-09-23 | TWD 41,05 | -%3,18 | TWD 41,95 | TWD 42,25 | TWD 41,00 | 485,00K |
| 2026-09-22 | TWD 42,40 | -%1,85 | TWD 43,10 | TWD 43,10 | TWD 42,30 | 343,16K |
| 2026-09-21 | TWD 43,20 | +%2,13 | TWD 42,35 | TWD 44,30 | TWD 42,35 | 367,50K |
| 2026-09-18 | TWD 42,30 | -%0,82 | TWD 42,80 | TWD 42,80 | TWD 42,30 | 137,34K |
| 2026-09-17 | TWD 42,65 | +%1,55 | TWD 42,35 | TWD 42,80 | TWD 42,35 | 187,21K |
| 2026-09-16 | TWD 42,00 | +%0,12 | TWD 42,05 | TWD 42,50 | TWD 42,00 | 116,31K |
| 2026-09-15 | TWD 41,95 | -%0,83 | TWD 41,80 | TWD 42,70 | TWD 41,50 | 134,00K |
| 2026-09-14 | TWD 42,30 | -%0,12 | TWD 41,95 | TWD 42,80 | TWD 41,00 | 208,02K |
| 2026-09-11 | TWD 42,35 | -%5,78 | TWD 43,95 | TWD 44,00 | TWD 42,35 | 761,21K |
| 2026-09-10 | TWD 44,95 | +%1,35 | TWD 44,35 | TWD 45,05 | TWD 43,95 | 216,10K |
| 2026-09-09 | TWD 44,35 | +%0,11 | TWD 44,55 | TWD 44,60 | TWD 44,10 | 163,00K |
| 2026-09-08 | TWD 44,30 | -%3,49 | TWD 47,40 | TWD 47,40 | TWD 44,30 | 674,06K |
| 2026-09-07 | TWD 45,90 | +%0,33 | TWD 45,90 | TWD 46,25 | TWD 45,00 | 442,15K |
| 2026-09-04 | TWD 45,75 | +%1,44 | TWD 45,80 | TWD 46,00 | TWD 45,30 | 157,00K |
| 2026-09-03 | TWD 45,10 | -%2,70 | TWD 46,45 | TWD 46,90 | TWD 45,10 | 352,19K |
| 2026-09-02 | TWD 46,35 | +%0,11 | TWD 45,95 | TWD 46,70 | TWD 45,95 | 177,21K |
| 2026-09-01 | TWD 46,30 | -%0,22 | TWD 46,10 | TWD 46,55 | TWD 46,10 | 204,69K |
| 2026-08-31 | TWD 46,40 | -%1,90 | TWD 47,75 | TWD 47,75 | TWD 46,30 | 375,22K |
| 2026-08-28 | TWD 47,30 | -%1,97 | TWD 48,50 | TWD 48,50 | TWD 47,10 | 527,60K |
| 2026-08-27 | TWD 48,25 | +%0,63 | TWD 47,90 | TWD 48,80 | TWD 47,55 | 690,06K |
| 2026-08-26 | TWD 47,95 | -%0,52 | TWD 48,20 | TWD 48,65 | TWD 47,80 | 216,05K |
| 2026-08-25 | TWD 48,20 | +%0,42 | TWD 48,10 | TWD 48,50 | TWD 47,35 | 302,26K |
| 2026-08-24 | TWD 48,00 | +%0,84 | TWD 47,60 | TWD 48,40 | TWD 46,90 | 303,01K |
| 2026-08-21 | TWD 47,60 | -%0,31 | TWD 48,00 | TWD 48,10 | TWD 47,40 | 215,00K |
| 2026-08-20 | TWD 47,75 | +%1,38 | TWD 47,50 | TWD 48,00 | TWD 47,25 | 234,20K |
| 2026-08-19 | TWD 47,10 | -%0,74 | TWD 47,45 | TWD 47,45 | TWD 46,60 | 390,02K |
| 2026-08-18 | TWD 47,45 | -%3,46 | TWD 48,65 | TWD 48,95 | TWD 47,20 | 404,03K |
| 2026-08-17 | TWD 49,15 | +%2,18 | TWD 48,20 | TWD 49,15 | TWD 47,65 | 192,00K |
| 2026-08-14 | TWD 48,10 | -%3,70 | TWD 49,60 | TWD 49,75 | TWD 48,10 | 862,31K |
| 2026-08-13 | TWD 49,95 | -%1,87 | TWD 51,20 | TWD 51,20 | TWD 49,50 | 407,70K |
| 2026-08-12 | TWD 50,90 | -%0,97 | TWD 50,10 | TWD 51,60 | TWD 48,25 | 995,04K |
| 2026-08-11 | TWD 51,40 | -%3,38 | TWD 53,20 | TWD 53,20 | TWD 50,60 | 470,01K |
| 2026-08-10 | TWD 53,20 | +%2,70 | TWD 52,00 | TWD 53,30 | TWD 51,80 | 426,35K |
| 2026-08-07 | TWD 51,80 | -%0,38 | TWD 52,70 | TWD 52,80 | TWD 51,40 | 267,10K |
| 2026-08-06 | TWD 52,00 | -%1,52 | TWD 51,50 | TWD 53,30 | TWD 51,50 | 476,18K |
| 2026-08-05 | TWD 52,80 | -%2,94 | TWD 55,00 | TWD 55,60 | TWD 52,80 | 693,13K |
| 2026-08-04 | TWD 54,40 | +%1,68 | TWD 53,90 | TWD 55,20 | TWD 53,10 | 554,00K |
| 2026-08-03 | TWD 53,50 | +%3,68 | TWD 51,50 | TWD 54,40 | TWD 51,00 | 494,01K |
| 2026-07-31 | TWD 51,60 | +%5,31 | TWD 50,90 | TWD 52,00 | TWD 50,50 | 385,60K |
| 2026-07-30 | TWD 49,00 | +%0,93 | TWD 48,55 | TWD 49,25 | TWD 47,25 | 749,01K |
| 2026-07-29 | TWD 48,55 | -%3,86 | TWD 50,20 | TWD 51,90 | TWD 46,90 | 676,01K |
| 2026-07-28 | TWD 50,50 | -%3,26 | TWD 51,60 | TWD 51,70 | TWD 50,00 | 440,17K |
| 2026-07-27 | TWD 52,20 | +%0,19 | TWD 52,20 | TWD 53,30 | TWD 51,30 | 320,02K |
| 2026-07-24 | TWD 52,10 | -%3,70 | TWD 53,90 | TWD 54,20 | TWD 52,00 | 327,23K |
| 2026-07-23 | TWD 54,10 | -%0,37 | TWD 55,20 | TWD 55,80 | TWD 53,80 | 464,10K |
| 2026-07-22 | TWD 54,30 | +%2,84 | TWD 52,90 | TWD 55,30 | TWD 52,90 | 625,15K |
| 2026-07-21 | TWD 52,80 | +%3,73 | TWD 52,00 | TWD 53,90 | TWD 51,30 | 297,03K |
| 2026-07-20 | TWD 50,90 | +%0,20 | TWD 51,50 | TWD 52,00 | TWD 50,00 | 426,00K |
| 2026-07-17 | TWD 50,80 | -%5,93 | TWD 54,00 | TWD 54,30 | TWD 50,70 | 799,27K |
| 2026-07-16 | TWD 54,00 | -%1,10 | TWD 54,50 | TWD 56,10 | TWD 54,00 | 877,02K |
| 2026-07-15 | TWD 54,60 | +%4,00 | TWD 53,30 | TWD 54,70 | TWD 52,50 | 571,11K |
| 2026-07-14 | TWD 52,50 | -%3,85 | TWD 54,60 | TWD 54,60 | TWD 51,10 | 808,00K |
| 2026-07-13 | TWD 54,60 | +%3,41 | TWD 53,00 | TWD 54,60 | TWD 53,00 | 1,02M |
| 2026-07-10 | TWD 52,80 | %0,00 | TWD 52,80 | TWD 52,80 | TWD 52,80 | 0 |
| 2026-07-09 | TWD 52,80 | +%2,33 | TWD 51,50 | TWD 53,00 | TWD 51,50 | 592,20K |
| 2026-07-08 | TWD 51,60 | +%1,18 | TWD 51,60 | TWD 51,70 | TWD 50,50 | 242,02K |
| 2026-07-07 | TWD 51,00 | -%1,16 | TWD 51,70 | TWD 52,30 | TWD 50,70 | 396,30K |
| 2026-07-06 | TWD 51,60 | -%0,77 | TWD 52,80 | TWD 53,30 | TWD 51,60 | 497,00K |
| 2026-07-03 | TWD 52,00 | +%2,77 | TWD 50,60 | TWD 52,20 | TWD 50,60 | 558,06K |
| 2026-07-02 | TWD 50,60 | -%0,78 | TWD 50,50 | TWD 51,60 | TWD 50,10 | 461,05K |
| 2026-07-01 | TWD 51,00 | +%4,40 | TWD 52,00 | TWD 53,40 | TWD 50,70 | 1,19M |
| 2026-06-30 | TWD 48,85 | +%1,77 | TWD 48,60 | TWD 49,00 | TWD 48,10 | 241,10K |
| 2026-06-29 | TWD 48,00 | +%3,11 | TWD 47,45 | TWD 48,10 | TWD 47,05 | 294,10K |
| 2026-06-26 | TWD 46,55 | -%4,02 | TWD 48,50 | TWD 48,90 | TWD 46,55 | 613,87K |
| 2026-06-25 | TWD 48,50 | -%2,41 | TWD 49,80 | TWD 49,95 | TWD 48,50 | 534,55K |
| 2026-06-24 | TWD 49,70 | -%0,60 | TWD 49,90 | TWD 50,40 | TWD 49,45 | 371,31K |
| 2026-06-23 | TWD 50,00 | -%2,53 | TWD 51,10 | TWD 51,90 | TWD 49,90 | 585,12K |
| 2026-06-22 | TWD 51,30 | +%1,38 | TWD 51,00 | TWD 52,30 | TWD 50,60 | 714,68K |
| 2026-06-18 | TWD 50,60 | +%0,40 | TWD 50,40 | TWD 50,90 | TWD 49,95 | 412,25K |
| 2026-06-17 | TWD 50,40 | +%2,34 | TWD 49,35 | TWD 50,90 | TWD 49,35 | 339,29K |
| 2026-06-16 | TWD 49,25 | -%2,28 | TWD 51,20 | TWD 51,20 | TWD 49,10 | 597,10K |
| 2026-06-15 | TWD 50,40 | +%0,80 | TWD 50,80 | TWD 51,20 | TWD 50,20 | 411,00K |
| 2026-06-12 | TWD 50,00 | -%1,19 | TWD 51,00 | TWD 51,40 | TWD 50,00 | 559,10K |
| 2026-06-11 | TWD 50,60 | +%3,58 | TWD 49,95 | TWD 51,40 | TWD 49,60 | 992,00K |
| 2026-06-10 | TWD 48,85 | +%0,10 | TWD 48,75 | TWD 50,80 | TWD 48,60 | 605,18K |
| 2026-06-09 | TWD 48,80 | +%1,77 | TWD 48,15 | TWD 49,70 | TWD 48,10 | 506,18K |
| 2026-06-08 | TWD 47,95 | -%4,67 | TWD 45,50 | TWD 48,20 | TWD 45,50 | 676,30K |
| 2026-06-05 | TWD 50,30 | -%1,37 | TWD 50,70 | TWD 50,80 | TWD 49,45 | 641,25K |
| 2026-06-04 | TWD 51,00 | -%2,49 | TWD 52,10 | TWD 52,20 | TWD 50,60 | 679,08K |
| 2026-06-03 | TWD 52,30 | +%0,58 | TWD 52,60 | TWD 52,70 | TWD 51,90 | 631,21K |
| 2026-06-02 | TWD 52,00 | -%0,95 | TWD 52,00 | TWD 52,00 | TWD 50,80 | 845,44K |
| 2026-06-01 | TWD 52,50 | +%5,00 | TWD 50,50 | TWD 52,50 | TWD 50,10 | 1,29M |
| 2026-05-29 | TWD 50,00 | -%1,96 | TWD 51,70 | TWD 51,80 | TWD 49,95 | 1,94M |
| 2026-05-28 | TWD 51,00 | -%1,92 | TWD 52,30 | TWD 53,40 | TWD 50,30 | 1,34M |
| 2026-05-27 | TWD 52,00 | -%8,77 | TWD 57,30 | TWD 57,80 | TWD 51,60 | 3,63M |