Chien Kuo Construction Co., Ltd 5515
TWSE · Tayvan · Endüstriyel Hizmetler
TWD 51,00-0,50 (-%0,97)
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 50,80 | -%1,36 | TWD 51,50 | TWD 51,50 | TWD 50,50 | 387,73K |
| 2026-10-01 | TWD 51,50 | -%0,77 | TWD 52,10 | TWD 52,10 | TWD 51,00 | 289,05K |
| 2026-09-30 | TWD 51,90 | -%1,52 | TWD 53,00 | TWD 53,00 | TWD 51,50 | 323,40K |
| 2026-09-29 | TWD 52,70 | %0,00 | TWD 52,50 | TWD 52,80 | TWD 52,30 | 251,74K |
| 2026-09-24 | TWD 52,70 | +%2,93 | TWD 50,60 | TWD 53,00 | TWD 50,50 | 547,79K |
| 2026-09-23 | TWD 51,20 | +%1,99 | TWD 50,30 | TWD 52,20 | TWD 50,30 | 417,48K |
| 2026-09-22 | TWD 50,20 | +%1,31 | TWD 49,60 | TWD 50,50 | TWD 49,50 | 280,16K |
| 2026-09-21 | TWD 49,55 | -%0,70 | TWD 50,20 | TWD 50,20 | TWD 49,30 | 246,00K |
| 2026-09-18 | TWD 49,90 | +%0,71 | TWD 50,30 | TWD 50,30 | TWD 49,80 | 174,80K |
| 2026-09-17 | TWD 49,55 | +%1,02 | TWD 49,15 | TWD 49,70 | TWD 49,00 | 128,42K |
| 2026-09-16 | TWD 49,05 | +%1,34 | TWD 48,40 | TWD 49,55 | TWD 48,35 | 278,02K |
| 2026-09-15 | TWD 48,40 | -%2,12 | TWD 49,25 | TWD 49,70 | TWD 48,35 | 313,02K |
| 2026-09-14 | TWD 49,45 | -%0,80 | TWD 49,35 | TWD 49,75 | TWD 49,20 | 215,42K |
| 2026-09-11 | TWD 49,85 | -%0,30 | TWD 49,30 | TWD 50,10 | TWD 49,15 | 305,05K |
| 2026-09-10 | TWD 50,00 | -%4,58 | TWD 51,70 | TWD 51,70 | TWD 49,05 | 982,01K |
| 2026-09-09 | TWD 52,40 | +%0,58 | TWD 52,10 | TWD 52,40 | TWD 51,10 | 203,10K |
| 2026-09-08 | TWD 52,10 | +%0,58 | TWD 51,80 | TWD 52,10 | TWD 51,30 | 207,12K |
| 2026-09-07 | TWD 51,80 | -%1,33 | TWD 52,70 | TWD 52,70 | TWD 51,60 | 358,08K |
| 2026-09-04 | TWD 52,50 | -%0,76 | TWD 52,90 | TWD 53,10 | TWD 51,60 | 414,46K |
| 2026-09-03 | TWD 52,90 | +%0,38 | TWD 52,40 | TWD 53,20 | TWD 52,30 | 313,19K |
| 2026-09-02 | TWD 52,70 | +%0,38 | TWD 52,80 | TWD 52,80 | TWD 51,80 | 168,77K |
| 2026-09-01 | TWD 52,50 | +%0,38 | TWD 51,90 | TWD 52,50 | TWD 51,80 | 197,05K |
| 2026-08-31 | TWD 52,30 | -%0,38 | TWD 52,80 | TWD 52,80 | TWD 51,40 | 401,15K |
| 2026-08-28 | TWD 52,50 | -%0,19 | TWD 52,60 | TWD 53,60 | TWD 52,20 | 522,96K |
| 2026-08-27 | TWD 52,60 | -%1,13 | TWD 53,40 | TWD 53,60 | TWD 52,00 | 722,20K |
| 2026-08-26 | TWD 53,20 | -%0,37 | TWD 53,70 | TWD 53,90 | TWD 52,70 | 617,88K |
| 2026-08-25 | TWD 53,40 | %0,00 | TWD 53,40 | TWD 53,90 | TWD 52,60 | 388,09K |
| 2026-08-24 | TWD 53,40 | -%4,13 | TWD 54,80 | TWD 55,30 | TWD 52,90 | 823,39K |
| 2026-08-21 | TWD 55,70 | +%2,77 | TWD 54,50 | TWD 56,40 | TWD 54,10 | 1,07M |
| 2026-08-20 | TWD 54,20 | +%0,74 | TWD 54,20 | TWD 54,20 | TWD 52,60 | 588,52K |
| 2026-08-19 | TWD 53,80 | -%0,74 | TWD 53,50 | TWD 55,20 | TWD 52,50 | 1,04M |
| 2026-08-18 | TWD 54,20 | +%1,88 | TWD 52,00 | TWD 54,50 | TWD 51,50 | 1,73M |
| 2026-08-17 | TWD 53,20 | +%9,80 | TWD 49,70 | TWD 53,20 | TWD 49,70 | 1,62M |
| 2026-08-14 | TWD 48,45 | -%3,87 | TWD 48,80 | TWD 49,95 | TWD 48,00 | 1,42M |
| 2026-08-13 | TWD 50,40 | +%9,80 | TWD 50,20 | TWD 50,40 | TWD 49,30 | 2,70M |
| 2026-08-12 | TWD 45,90 | +%5,15 | TWD 43,65 | TWD 46,00 | TWD 43,65 | 965,10K |
| 2026-08-11 | TWD 43,65 | -%1,80 | TWD 44,00 | TWD 44,20 | TWD 43,30 | 311,00K |
| 2026-08-10 | TWD 44,45 | +%2,77 | TWD 43,65 | TWD 44,60 | TWD 43,15 | 715,87K |
| 2026-08-07 | TWD 43,25 | +%2,00 | TWD 42,65 | TWD 44,05 | TWD 42,50 | 660,81K |
| 2026-08-06 | TWD 42,40 | +%1,07 | TWD 42,15 | TWD 42,40 | TWD 41,90 | 313,46K |
| 2026-08-05 | TWD 41,95 | -%0,71 | TWD 42,35 | TWD 42,45 | TWD 41,65 | 532,00K |
| 2026-08-04 | TWD 42,25 | -%1,17 | TWD 42,50 | TWD 42,75 | TWD 42,00 | 393,14K |
| 2026-08-03 | TWD 42,75 | -%0,35 | TWD 43,10 | TWD 43,10 | TWD 42,00 | 316,60K |
| 2026-07-31 | TWD 42,90 | %0,00 | TWD 43,30 | TWD 43,85 | TWD 42,65 | 409,47K |
| 2026-07-30 | TWD 42,90 | +%1,30 | TWD 42,65 | TWD 43,15 | TWD 41,60 | 424,24K |
| 2026-07-29 | TWD 42,35 | -%0,24 | TWD 43,50 | TWD 43,50 | TWD 41,20 | 581,05K |
| 2026-07-28 | TWD 42,45 | -%2,64 | TWD 43,60 | TWD 43,60 | TWD 42,20 | 491,18K |
| 2026-07-27 | TWD 43,60 | +%0,11 | TWD 43,85 | TWD 44,20 | TWD 42,85 | 475,32K |
| 2026-07-24 | TWD 43,55 | +%0,93 | TWD 43,15 | TWD 44,45 | TWD 43,10 | 594,58K |
| 2026-07-23 | TWD 43,15 | +%2,98 | TWD 42,45 | TWD 43,15 | TWD 42,00 | 295,88K |
| 2026-07-22 | TWD 41,90 | -%5,31 | TWD 44,60 | TWD 45,25 | TWD 41,55 | 1,61M |
| 2026-07-21 | TWD 44,25 | +%3,51 | TWD 42,90 | TWD 44,35 | TWD 42,90 | 1,11M |
| 2026-07-20 | TWD 42,75 | +%2,76 | TWD 41,90 | TWD 42,85 | TWD 41,40 | 774,69K |
| 2026-07-17 | TWD 41,60 | -%0,72 | TWD 41,90 | TWD 41,90 | TWD 41,20 | 358,25K |
| 2026-07-16 | TWD 41,90 | -%0,12 | TWD 41,95 | TWD 41,95 | TWD 41,35 | 150,00K |
| 2026-07-15 | TWD 41,95 | +%2,07 | TWD 41,20 | TWD 42,30 | TWD 40,70 | 534,00K |
| 2026-07-14 | TWD 41,10 | -%1,56 | TWD 42,25 | TWD 42,25 | TWD 40,70 | 465,20K |
| 2026-07-13 | TWD 41,75 | +%1,33 | TWD 41,70 | TWD 41,85 | TWD 41,25 | 521,80K |
| 2026-07-10 | TWD 41,20 | %0,00 | TWD 41,20 | TWD 41,20 | TWD 41,20 | 0 |
| 2026-07-09 | TWD 41,20 | +%1,48 | TWD 40,85 | TWD 41,20 | TWD 40,55 | 255,00K |
| 2026-07-08 | TWD 40,60 | -%0,12 | TWD 40,35 | TWD 40,90 | TWD 40,35 | 210,00K |
| 2026-07-07 | TWD 40,65 | +%0,12 | TWD 40,70 | TWD 41,00 | TWD 40,40 | 314,30K |
| 2026-07-06 | TWD 40,60 | +%0,87 | TWD 40,40 | TWD 40,80 | TWD 40,15 | 266,21K |
| 2026-07-03 | TWD 40,25 | -%0,37 | TWD 40,45 | TWD 41,20 | TWD 40,05 | 267,20K |
| 2026-07-02 | TWD 40,40 | -%0,12 | TWD 40,45 | TWD 40,45 | TWD 39,90 | 219,05K |
| 2026-07-01 | TWD 40,45 | -%1,94 | TWD 41,25 | TWD 41,45 | TWD 40,00 | 351,24K |
| 2026-06-30 | TWD 41,25 | +%1,85 | TWD 40,70 | TWD 41,65 | TWD 40,30 | 491,16K |
| 2026-06-29 | TWD 40,50 | +%0,12 | TWD 40,70 | TWD 40,75 | TWD 39,65 | 588,75K |
| 2026-06-26 | TWD 40,45 | +%1,38 | TWD 40,10 | TWD 40,70 | TWD 39,85 | 863,25K |
| 2026-06-25 | TWD 39,90 | -%3,97 | TWD 38,35 | TWD 40,10 | TWD 38,25 | 2,08M |
| 2026-06-24 | TWD 41,55 | -%0,60 | TWD 41,70 | TWD 41,95 | TWD 41,45 | 1,43M |
| 2026-06-23 | TWD 41,80 | -%0,48 | TWD 42,00 | TWD 42,10 | TWD 41,50 | 564,08K |
| 2026-06-22 | TWD 42,00 | %0,00 | TWD 42,05 | TWD 42,15 | TWD 41,65 | 910,13K |
| 2026-06-18 | TWD 42,00 | -%2,44 | TWD 43,05 | TWD 43,25 | TWD 41,90 | 943,41K |
| 2026-06-17 | TWD 43,05 | -%0,58 | TWD 43,75 | TWD 43,75 | TWD 42,65 | 596,17K |
| 2026-06-16 | TWD 43,30 | -%1,48 | TWD 44,50 | TWD 44,50 | TWD 43,25 | 551,60K |
| 2026-06-15 | TWD 43,95 | -%0,11 | TWD 44,70 | TWD 44,80 | TWD 43,80 | 685,07K |
| 2026-06-12 | TWD 44,00 | +%1,15 | TWD 43,80 | TWD 44,85 | TWD 43,15 | 804,15K |
| 2026-06-11 | TWD 43,50 | +%1,16 | TWD 43,80 | TWD 44,30 | TWD 42,55 | 1,22M |
| 2026-06-10 | TWD 43,00 | +%3,61 | TWD 41,80 | TWD 43,40 | TWD 41,80 | 1,41M |
| 2026-06-09 | TWD 41,50 | +%1,97 | TWD 40,55 | TWD 41,50 | TWD 40,55 | 522,59K |
| 2026-06-08 | TWD 40,70 | -%1,09 | TWD 40,25 | TWD 40,80 | TWD 39,55 | 452,96K |
| 2026-06-05 | TWD 41,15 | +%0,12 | TWD 41,05 | TWD 41,75 | TWD 40,95 | 555,44K |
| 2026-06-04 | TWD 41,10 | -%0,12 | TWD 41,00 | TWD 41,60 | TWD 40,95 | 377,60K |
| 2026-06-03 | TWD 41,15 | -%0,12 | TWD 41,40 | TWD 41,75 | TWD 40,95 | 724,24K |
| 2026-06-02 | TWD 41,20 | -%0,84 | TWD 41,55 | TWD 41,55 | TWD 40,65 | 671,32K |
| 2026-06-01 | TWD 41,55 | +%1,96 | TWD 40,80 | TWD 41,75 | TWD 40,75 | 745,60K |
| 2026-05-29 | TWD 40,75 | +%0,37 | TWD 40,70 | TWD 41,60 | TWD 40,40 | 618,77K |
| 2026-05-28 | TWD 40,60 | %0,00 | TWD 41,20 | TWD 41,20 | TWD 40,15 | 414,42K |
| 2026-05-27 | TWD 40,60 | +%0,87 | TWD 40,60 | TWD 41,05 | TWD 40,30 | 502,83K |