Cheng Fwa Industrial Co., Ltd. 5426
TPEX · Tayvan · Üretici İmalatı
TWD 29,65+1,05 (+%3,67)
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 29,55 | +%3,32 | TWD 29,00 | TWD 29,90 | TWD 28,65 | 881,00K |
| 2026-10-01 | TWD 28,60 | +%0,53 | TWD 28,60 | TWD 29,00 | TWD 28,15 | 410,00K |
| 2026-09-30 | TWD 28,45 | +%2,34 | TWD 28,00 | TWD 28,50 | TWD 28,00 | 300,00K |
| 2026-09-29 | TWD 27,80 | -%0,36 | TWD 27,90 | TWD 28,40 | TWD 27,65 | 251,05K |
| 2026-09-24 | TWD 27,90 | -%0,71 | TWD 28,00 | TWD 28,10 | TWD 27,80 | 223,10K |
| 2026-09-23 | TWD 28,10 | -%1,75 | TWD 28,65 | TWD 28,80 | TWD 28,10 | 245,00K |
| 2026-09-22 | TWD 28,60 | -%2,72 | TWD 29,50 | TWD 29,65 | TWD 28,60 | 494,05K |
| 2026-09-21 | TWD 29,40 | +%0,17 | TWD 29,55 | TWD 29,70 | TWD 29,15 | 602,00K |
| 2026-09-18 | TWD 29,35 | +%1,03 | TWD 29,50 | TWD 29,50 | TWD 29,10 | 570,00K |
| 2026-09-17 | TWD 29,05 | +%1,40 | TWD 29,00 | TWD 29,50 | TWD 28,50 | 876,19K |
| 2026-09-16 | TWD 28,65 | +%5,52 | TWD 27,80 | TWD 29,05 | TWD 27,35 | 732,15K |
| 2026-09-15 | TWD 27,15 | -%2,16 | TWD 27,55 | TWD 27,85 | TWD 27,15 | 255,00K |
| 2026-09-14 | TWD 27,75 | +%0,54 | TWD 27,95 | TWD 28,05 | TWD 27,15 | 340,00K |
| 2026-09-11 | TWD 27,60 | -%1,08 | TWD 27,90 | TWD 28,15 | TWD 27,60 | 338,06K |
| 2026-09-10 | TWD 27,90 | -%1,06 | TWD 28,45 | TWD 28,45 | TWD 27,85 | 334,04K |
| 2026-09-09 | TWD 28,20 | +%1,44 | TWD 28,25 | TWD 28,35 | TWD 27,75 | 605,17K |
| 2026-09-08 | TWD 27,80 | -%2,97 | TWD 28,65 | TWD 28,70 | TWD 27,80 | 439,02K |
| 2026-09-07 | TWD 28,65 | -%0,52 | TWD 28,90 | TWD 28,90 | TWD 28,45 | 474,02K |
| 2026-09-04 | TWD 28,80 | +%2,13 | TWD 28,50 | TWD 28,90 | TWD 28,10 | 566,02K |
| 2026-09-03 | TWD 28,20 | -%3,75 | TWD 29,00 | TWD 29,60 | TWD 28,20 | 822,04K |
| 2026-09-02 | TWD 29,30 | -%3,93 | TWD 30,60 | TWD 31,00 | TWD 29,20 | 1,32M |
| 2026-09-01 | TWD 30,50 | -%0,33 | TWD 30,85 | TWD 31,75 | TWD 30,10 | 2,31M |
| 2026-08-31 | TWD 30,60 | +%6,99 | TWD 28,35 | TWD 31,45 | TWD 27,60 | 3,34M |
| 2026-08-28 | TWD 28,60 | %0,00 | TWD 29,10 | TWD 29,50 | TWD 28,60 | 924,00K |
| 2026-08-27 | TWD 28,60 | +%0,18 | TWD 29,10 | TWD 29,35 | TWD 28,60 | 782,00K |
| 2026-08-26 | TWD 28,55 | +%2,51 | TWD 28,35 | TWD 28,95 | TWD 27,60 | 598,56K |
| 2026-08-25 | TWD 27,85 | -%0,54 | TWD 28,00 | TWD 28,00 | TWD 26,90 | 575,00K |
| 2026-08-24 | TWD 28,00 | +%2,38 | TWD 27,35 | TWD 29,65 | TWD 27,25 | 1,60M |
| 2026-08-21 | TWD 27,35 | +%0,55 | TWD 27,20 | TWD 27,55 | TWD 27,10 | 364,10K |
| 2026-08-20 | TWD 27,20 | %0,00 | TWD 27,40 | TWD 27,60 | TWD 26,90 | 263,15K |
| 2026-08-19 | TWD 27,20 | %0,00 | TWD 26,80 | TWD 27,35 | TWD 26,60 | 309,06K |
| 2026-08-18 | TWD 27,20 | -%1,98 | TWD 27,70 | TWD 28,25 | TWD 27,20 | 660,00K |
| 2026-08-17 | TWD 27,75 | -%0,89 | TWD 28,60 | TWD 28,60 | TWD 27,75 | 544,01K |
| 2026-08-14 | TWD 28,00 | -%2,78 | TWD 29,10 | TWD 29,40 | TWD 28,00 | 1,13M |
| 2026-08-13 | TWD 28,80 | -%3,52 | TWD 29,40 | TWD 29,95 | TWD 28,80 | 1,50M |
| 2026-08-12 | TWD 29,85 | -%3,08 | TWD 31,30 | TWD 31,30 | TWD 29,75 | 5,07M |
| 2026-08-11 | TWD 30,80 | +%10,00 | TWD 27,80 | TWD 30,80 | TWD 26,80 | 3,53M |
| 2026-08-10 | TWD 28,00 | +%6,67 | TWD 28,60 | TWD 28,60 | TWD 27,05 | 1,19M |
| 2026-08-07 | TWD 26,25 | +%0,19 | TWD 26,25 | TWD 27,40 | TWD 26,20 | 714,00K |
| 2026-08-06 | TWD 26,20 | +%1,95 | TWD 25,85 | TWD 26,40 | TWD 25,25 | 326,15K |
| 2026-08-05 | TWD 25,70 | +%1,78 | TWD 25,45 | TWD 26,95 | TWD 25,45 | 754,11K |
| 2026-08-04 | TWD 25,25 | +%4,12 | TWD 24,10 | TWD 25,25 | TWD 24,00 | 619,14K |
| 2026-08-03 | TWD 24,25 | +%2,11 | TWD 23,45 | TWD 24,80 | TWD 22,90 | 664,05K |
| 2026-07-31 | TWD 23,75 | +%5,79 | TWD 24,00 | TWD 24,00 | TWD 23,30 | 589,00K |
| 2026-07-30 | TWD 22,45 | -%4,87 | TWD 22,95 | TWD 24,00 | TWD 22,30 | 776,01K |
| 2026-07-29 | TWD 23,60 | -%1,05 | TWD 24,55 | TWD 24,55 | TWD 22,50 | 1,59M |
| 2026-07-28 | TWD 23,85 | -%4,98 | TWD 24,80 | TWD 24,80 | TWD 23,70 | 707,11K |
| 2026-07-27 | TWD 25,10 | -%3,65 | TWD 26,05 | TWD 26,05 | TWD 25,00 | 575,10K |
| 2026-07-24 | TWD 26,05 | -%3,16 | TWD 26,65 | TWD 26,85 | TWD 26,00 | 653,00K |
| 2026-07-23 | TWD 26,90 | -%6,43 | TWD 29,55 | TWD 29,55 | TWD 26,85 | 2,97M |
| 2026-07-22 | TWD 28,75 | +%9,94 | TWD 26,55 | TWD 28,75 | TWD 26,50 | 941,05K |
| 2026-07-21 | TWD 26,15 | +%2,35 | TWD 26,00 | TWD 26,25 | TWD 25,80 | 354,35K |
| 2026-07-20 | TWD 25,55 | -%2,67 | TWD 26,35 | TWD 26,35 | TWD 24,70 | 791,19K |
| 2026-07-17 | TWD 26,25 | -%6,42 | TWD 27,40 | TWD 27,40 | TWD 25,85 | 813,03K |
| 2026-07-16 | TWD 28,05 | -%0,71 | TWD 28,25 | TWD 28,65 | TWD 27,70 | 525,30K |
| 2026-07-15 | TWD 28,25 | +%0,18 | TWD 29,00 | TWD 29,00 | TWD 28,15 | 657,30K |
| 2026-07-14 | TWD 28,20 | -%4,41 | TWD 29,80 | TWD 29,80 | TWD 27,05 | 1,22M |
| 2026-07-13 | TWD 29,50 | -%1,50 | TWD 30,50 | TWD 30,60 | TWD 29,40 | 764,10K |
| 2026-07-10 | TWD 29,95 | %0,00 | TWD 29,95 | TWD 29,95 | TWD 29,95 | 0 |
| 2026-07-09 | TWD 29,95 | %0,00 | TWD 30,00 | TWD 30,50 | TWD 29,80 | 1,14M |
| 2026-07-08 | TWD 29,95 | -%1,80 | TWD 30,50 | TWD 30,80 | TWD 29,20 | 1,35M |
| 2026-07-07 | TWD 30,50 | -%3,33 | TWD 32,20 | TWD 32,20 | TWD 30,40 | 1,40M |
| 2026-07-06 | TWD 31,55 | -%0,63 | TWD 32,65 | TWD 33,30 | TWD 31,55 | 1,59M |
| 2026-07-03 | TWD 31,75 | -%3,35 | TWD 32,30 | TWD 32,75 | TWD 31,55 | 1,51M |
| 2026-07-02 | TWD 32,85 | -%4,51 | TWD 36,10 | TWD 36,15 | TWD 32,65 | 4,69M |
| 2026-07-01 | TWD 34,40 | +%9,90 | TWD 31,55 | TWD 34,40 | TWD 30,45 | 3,35M |
| 2026-06-30 | TWD 31,30 | +%0,64 | TWD 32,00 | TWD 32,40 | TWD 30,80 | 1,81M |
| 2026-06-29 | TWD 31,10 | -%4,45 | TWD 32,00 | TWD 32,10 | TWD 30,50 | 2,61M |
| 2026-06-26 | TWD 32,55 | -%1,96 | TWD 33,20 | TWD 33,95 | TWD 32,20 | 2,60M |
| 2026-06-25 | TWD 33,20 | -%6,35 | TWD 35,75 | TWD 35,75 | TWD 33,00 | 3,35M |
| 2026-06-24 | TWD 35,45 | -%4,19 | TWD 35,70 | TWD 38,55 | TWD 34,60 | 4,98M |
| 2026-06-23 | TWD 37,00 | -%6,68 | TWD 40,25 | TWD 40,25 | TWD 36,70 | 2,60M |
| 2026-06-22 | TWD 39,65 | +%4,62 | TWD 38,50 | TWD 39,70 | TWD 38,00 | 2,94M |
| 2026-06-18 | TWD 37,90 | +%1,61 | TWD 39,00 | TWD 39,00 | TWD 37,90 | 1,45M |
| 2026-06-17 | TWD 37,30 | -%0,67 | TWD 37,90 | TWD 38,40 | TWD 36,30 | 1,38M |
| 2026-06-16 | TWD 37,55 | +%5,48 | TWD 38,50 | TWD 39,00 | TWD 37,50 | 2,69M |
| 2026-06-15 | TWD 35,60 | +%9,88 | TWD 34,00 | TWD 35,60 | TWD 33,00 | 2,98M |
| 2026-06-12 | TWD 32,40 | -%0,15 | TWD 31,55 | TWD 32,80 | TWD 31,55 | 1,66M |
| 2026-06-11 | TWD 32,45 | %0,00 | TWD 33,70 | TWD 33,70 | TWD 29,30 | 2,56M |
| 2026-06-10 | TWD 32,45 | -%9,99 | TWD 35,30 | TWD 35,40 | TWD 32,45 | 5,02M |
| 2026-06-09 | TWD 36,05 | +%9,57 | TWD 34,00 | TWD 36,05 | TWD 34,00 | 7,21M |
| 2026-06-08 | TWD 32,90 | +%9,85 | TWD 27,50 | TWD 32,90 | TWD 27,50 | 25,53M |
| 2026-06-05 | TWD 29,95 | +%9,91 | TWD 29,00 | TWD 29,95 | TWD 28,60 | 11,31M |
| 2026-06-04 | TWD 27,25 | +%9,88 | TWD 27,25 | TWD 27,25 | TWD 27,25 | 1,39M |
| 2026-06-03 | TWD 24,80 | +%9,98 | TWD 24,80 | TWD 24,80 | TWD 24,80 | 640,36K |
| 2026-06-02 | TWD 22,55 | +%10,00 | TWD 22,55 | TWD 22,55 | TWD 22,55 | 514,54K |
| 2026-06-01 | TWD 20,50 | +%9,92 | TWD 20,50 | TWD 20,50 | TWD 20,50 | 498,00K |
| 2026-05-29 | TWD 18,65 | %0,00 | TWD 18,80 | TWD 18,85 | TWD 18,55 | 397,00K |
| 2026-05-28 | TWD 18,65 | +%1,36 | TWD 18,50 | TWD 18,90 | TWD 18,45 | 349,15K |
| 2026-05-27 | TWD 18,40 | -%2,39 | TWD 19,00 | TWD 19,00 | TWD 18,35 | 590,12K |