Chung Lien Co., Ltd 5604
TPEX · Tayvan · Ulaştırma
TWD 31,400,00 (%0,00)
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 31,40 | %0,00 | TWD 31,30 | TWD 31,60 | TWD 31,05 | 16,15K |
| 2026-10-01 | TWD 31,40 | +%0,64 | TWD 31,50 | TWD 31,50 | TWD 31,40 | 2,05K |
| 2026-09-30 | TWD 31,20 | +%0,81 | TWD 31,25 | TWD 31,30 | TWD 31,00 | 10,04K |
| 2026-09-29 | TWD 30,95 | -%0,80 | TWD 31,05 | TWD 31,05 | TWD 30,90 |
| 13,00K |
| 2026-09-24 | TWD 31,20 | +%0,65 | TWD 31,25 | TWD 31,25 | TWD 31,00 | 9,30K |
| 2026-09-23 | TWD 31,00 | %0,00 | TWD 31,00 | TWD 31,30 | TWD 30,95 | 15,01K |
| 2026-09-22 | TWD 31,00 | -%0,32 | TWD 31,00 | TWD 31,00 | TWD 31,00 | 9,50K |
| 2026-09-21 | TWD 31,10 | +%0,16 | TWD 31,60 | TWD 31,60 | TWD 31,00 | 17,00K |
| 2026-09-18 | TWD 31,05 | -%0,16 | TWD 31,10 | TWD 31,10 | TWD 30,90 | 15,00K |
| 2026-09-17 | TWD 31,10 | +%0,81 | TWD 30,90 | TWD 31,10 | TWD 30,90 | 6,00K |
| 2026-09-16 | TWD 30,85 | %0,00 | TWD 30,85 | TWD 30,85 | TWD 30,85 | 1,00K |
| 2026-09-15 | TWD 30,85 | -%1,12 | TWD 30,85 | TWD 30,85 | TWD 30,85 | 9,00K |
| 2026-09-14 | TWD 31,20 | +%0,48 | TWD 30,80 | TWD 31,20 | TWD 30,80 | 13,00K |
| 2026-09-11 | TWD 31,05 | -%0,64 | TWD 31,20 | TWD 31,20 | TWD 31,00 | 6,00K |
| 2026-09-10 | TWD 31,25 | -%1,26 | TWD 31,45 | TWD 31,45 | TWD 31,25 | 5,00K |
| 2026-09-09 | TWD 31,65 | +%0,32 | TWD 31,75 | TWD 31,75 | TWD 31,60 | 7,00K |
| 2026-09-08 | TWD 31,55 | +%0,80 | TWD 31,30 | TWD 31,55 | TWD 31,25 | 7,12K |
| 2026-09-07 | TWD 31,30 | -%0,16 | TWD 31,70 | TWD 31,70 | TWD 30,80 | 59,01K |
| 2026-09-04 | TWD 31,35 | +%1,29 | TWD 30,90 | TWD 31,90 | TWD 30,90 | 6,00K |
| 2026-09-03 | TWD 30,95 | +%0,16 | TWD 30,90 | TWD 31,05 | TWD 30,90 | 7,00K |
| 2026-09-02 | TWD 30,90 | +%0,16 | TWD 30,95 | TWD 31,00 | TWD 30,90 | 18,00K |
| 2026-09-01 | TWD 30,85 | %0,00 | TWD 30,85 | TWD 31,00 | TWD 30,85 | 19,00K |
| 2026-08-31 | TWD 30,85 | +%0,33 | TWD 30,75 | TWD 30,95 | TWD 30,75 | 32,00K |
| 2026-08-28 | TWD 30,75 | %0,00 | TWD 30,80 | TWD 30,80 | TWD 30,75 | 9,04K |
| 2026-08-27 | TWD 30,75 | +%0,16 | TWD 30,75 | TWD 30,80 | TWD 30,65 | 13,00K |
| 2026-08-26 | TWD 30,70 | %0,00 | TWD 30,65 | TWD 30,70 | TWD 30,65 | 2,03K |
| 2026-08-25 | TWD 30,70 | +%0,16 | TWD 30,70 | TWD 30,70 | TWD 30,70 | 4,00K |
| 2026-08-24 | TWD 30,65 | -%0,49 | TWD 30,80 | TWD 30,80 | TWD 30,65 | 4,00K |
| 2026-08-21 | TWD 30,80 | +%0,82 | TWD 30,70 | TWD 30,95 | TWD 30,55 | 20,02K |
| 2026-08-20 | TWD 30,55 | -%0,16 | TWD 30,60 | TWD 30,60 | TWD 30,55 | 4,00K |
| 2026-08-19 | TWD 30,60 | -%0,97 | TWD 30,80 | TWD 30,80 | TWD 30,60 | 6,00K |
| 2026-08-18 | TWD 30,90 | +%0,32 | TWD 31,00 | TWD 31,00 | TWD 30,90 | 11,00K |
| 2026-08-17 | TWD 30,80 | %0,00 | TWD 30,50 | TWD 30,80 | TWD 30,50 | 7,00K |
| 2026-08-14 | TWD 30,80 | +%0,82 | TWD 30,80 | TWD 30,80 | TWD 30,80 | 3,00K |
| 2026-08-13 | TWD 30,55 | %0,00 | TWD 30,55 | TWD 30,55 | TWD 30,45 | 29,01K |
| 2026-08-12 | TWD 30,55 | -%0,16 | TWD 30,60 | TWD 30,75 | TWD 30,55 | 8,00K |
| 2026-08-11 | TWD 30,60 | +%0,66 | TWD 30,65 | TWD 30,65 | TWD 30,60 | 8,05K |
| 2026-08-10 | TWD 30,40 | -%0,33 | TWD 30,50 | TWD 30,55 | TWD 30,40 | 16,10K |
| 2026-08-07 | TWD 30,50 | +%0,33 | TWD 30,80 | TWD 30,80 | TWD 30,50 | 5,00K |
| 2026-08-06 | TWD 30,40 | +%1,16 | TWD 30,30 | TWD 30,40 | TWD 30,30 | 6,00K |
| 2026-08-05 | TWD 30,05 | -%1,31 | TWD 30,15 | TWD 30,15 | TWD 30,00 | 11,01K |
| 2026-08-04 | TWD 30,45 | +%1,16 | TWD 30,10 | TWD 30,45 | TWD 30,10 | 7,00K |
| 2026-08-03 | TWD 30,10 | -%0,50 | TWD 30,10 | TWD 30,10 | TWD 30,10 | 5,14K |
| 2026-07-31 | TWD 30,25 | +%0,33 | TWD 30,20 | TWD 30,35 | TWD 30,20 | 87,05K |
| 2026-07-30 | TWD 30,15 | +%0,84 | TWD 30,15 | TWD 30,15 | TWD 30,15 | 1,00K |
| 2026-07-29 | TWD 29,90 | -%0,83 | TWD 30,40 | TWD 30,40 | TWD 29,90 | 54,06K |
| 2026-07-28 | TWD 30,15 | -%0,82 | TWD 30,30 | TWD 30,40 | TWD 30,10 | 39,03K |
| 2026-07-27 | TWD 30,40 | %0,00 | TWD 30,35 | TWD 30,40 | TWD 30,35 | 3,04K |
| 2026-07-24 | TWD 30,40 | +%0,33 | TWD 30,30 | TWD 30,40 | TWD 30,30 | 18,57K |
| 2026-07-23 | TWD 30,30 | +%0,17 | TWD 30,25 | TWD 30,40 | TWD 30,25 | 30,00K |
| 2026-07-22 | TWD 30,25 | -%0,49 | TWD 30,40 | TWD 30,60 | TWD 30,20 | 37,31K |
| 2026-07-21 | TWD 30,40 | %0,00 | TWD 30,45 | TWD 30,55 | TWD 30,40 | 12,01K |
| 2026-07-20 | TWD 30,40 | -%0,82 | TWD 30,70 | TWD 30,70 | TWD 30,40 | 21,01K |
| 2026-07-17 | TWD 30,65 | -%0,16 | TWD 30,70 | TWD 30,70 | TWD 30,60 | 29,00K |
| 2026-07-16 | TWD 30,70 | -%0,65 | TWD 30,90 | TWD 30,90 | TWD 30,70 | 4,24K |
| 2026-07-15 | TWD 30,90 | +%0,98 | TWD 30,60 | TWD 30,90 | TWD 30,60 | 7,00K |
| 2026-07-14 | TWD 30,60 | -%0,33 | TWD 30,70 | TWD 30,80 | TWD 30,60 | 26,00K |
| 2026-07-13 | TWD 30,70 | -%0,32 | TWD 30,75 | TWD 30,75 | TWD 30,70 | 7,00K |
| 2026-07-10 | TWD 30,80 | %0,00 | TWD 30,80 | TWD 30,80 | TWD 30,80 | 0 |
| 2026-07-09 | TWD 30,80 | %0,00 | TWD 30,80 | TWD 30,80 | TWD 30,80 | 0 |
| 2026-07-08 | TWD 30,80 | +%0,16 | TWD 30,75 | TWD 30,95 | TWD 30,70 | 9,01K |
| 2026-07-07 | TWD 30,75 | -%0,81 | TWD 31,00 | TWD 31,00 | TWD 30,60 | 26,00K |
| 2026-07-06 | TWD 31,00 | %0,00 | TWD 31,00 | TWD 31,00 | TWD 31,00 | 8,00K |
| 2026-07-03 | TWD 31,00 | +%0,65 | TWD 31,00 | TWD 31,00 | TWD 31,00 | 8,19K |
| 2026-07-02 | TWD 30,80 | -%0,32 | TWD 30,80 | TWD 30,80 | TWD 30,75 | 18,91K |
| 2026-07-01 | TWD 30,90 | +%0,16 | TWD 31,00 | TWD 31,00 | TWD 30,90 | 9,00K |
| 2026-06-30 | TWD 30,85 | %0,00 | TWD 30,85 | TWD 30,85 | TWD 30,85 | 1,00K |
| 2026-06-29 | TWD 30,85 | +%0,33 | TWD 30,75 | TWD 30,85 | TWD 30,70 | 4,00K |
| 2026-06-26 | TWD 30,75 | -%0,97 | TWD 30,80 | TWD 31,20 | TWD 30,75 | 15,16K |
| 2026-06-25 | TWD 31,05 | -%0,32 | TWD 31,15 | TWD 31,15 | TWD 30,90 | 27,01K |
| 2026-06-24 | TWD 31,15 | +%0,32 | TWD 31,05 | TWD 31,15 | TWD 31,00 | 35,09K |
| 2026-06-23 | TWD 31,05 | -%0,32 | TWD 31,35 | TWD 31,35 | TWD 31,05 | 43,60K |
| 2026-06-22 | TWD 31,15 | +%0,16 | TWD 31,10 | TWD 31,20 | TWD 31,10 | 21,00K |
| 2026-06-18 | TWD 31,10 | -%0,32 | TWD 30,85 | TWD 31,30 | TWD 30,85 | 11,00K |
| 2026-06-17 | TWD 31,20 | +%0,65 | TWD 31,10 | TWD 31,20 | TWD 30,95 | 12,00K |
| 2026-06-16 | TWD 31,00 | %0,00 | TWD 31,40 | TWD 31,40 | TWD 31,00 | 4,00K |
| 2026-06-15 | TWD 31,00 | %0,00 | TWD 30,85 | TWD 31,10 | TWD 30,85 | 28,00K |
| 2026-06-12 | TWD 31,00 | +%0,65 | TWD 30,80 | TWD 31,00 | TWD 30,80 | 19,01K |
| 2026-06-11 | TWD 30,80 | -%0,32 | TWD 30,80 | TWD 31,30 | TWD 30,80 | 18,01K |
| 2026-06-10 | TWD 30,90 | -%0,32 | TWD 31,00 | TWD 31,00 | TWD 30,90 | 10,01K |
| 2026-06-09 | TWD 31,00 | +%0,81 | TWD 30,55 | TWD 31,70 | TWD 30,55 | 42,00K |
| 2026-06-08 | TWD 30,75 | -%2,23 | TWD 31,40 | TWD 31,40 | TWD 30,60 | 30,00K |
| 2026-06-05 | TWD 31,45 | +%0,32 | TWD 31,00 | TWD 31,60 | TWD 30,80 | 12,00K |
| 2026-06-04 | TWD 31,35 | +%2,12 | TWD 30,80 | TWD 31,35 | TWD 30,80 | 39,00K |
| 2026-06-03 | TWD 30,70 | -%0,16 | TWD 30,70 | TWD 30,90 | TWD 30,60 | 39,03K |
| 2026-06-02 | TWD 30,75 | -%0,16 | TWD 30,80 | TWD 30,80 | TWD 30,60 | 44,00K |
| 2026-06-01 | TWD 30,80 | -%0,65 | TWD 31,00 | TWD 31,00 | TWD 30,60 | 66,00K |
| 2026-05-29 | TWD 31,00 | %0,00 | TWD 31,10 | TWD 31,10 | TWD 30,80 | 30,01K |
| 2026-05-28 | TWD 31,00 | -%1,27 | TWD 31,40 | TWD 31,90 | TWD 31,00 | 32,59K |
| 2026-05-27 | TWD 31,40 | +%0,64 | TWD 31,20 | TWD 31,50 | TWD 31,10 | 24,00K |