Capital Securities Corp. 6005
TWSE · Tayvan · Finans
TWD 32,00+0,10 (+%0,31)
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 32,00 | +%0,31 | TWD 31,75 | TWD 32,10 | TWD 31,65 | 3,64M |
| 2026-10-01 | TWD 31,90 | -%0,47 | TWD 32,15 | TWD 32,15 | TWD 31,40 | 7,96M |
| 2026-09-30 | TWD 32,05 | +%1,26 | TWD 31,95 | TWD 32,30 | TWD 31,85 | 5,45M |
| 2026-09-29 | TWD 31,65 | -%1,09 | TWD 32,00 | TWD 32,15 | TWD 31,65 | 4,31M |
| 2026-09-24 | TWD 32,00 | -%1,69 | TWD 32,30 | TWD 32,45 | TWD 31,90 | 6,20M |
| 2026-09-23 | TWD 32,55 | +%0,46 | TWD 32,60 | TWD 33,00 | TWD 32,40 | 6,40M |
| 2026-09-22 | TWD 32,40 | +%0,47 | TWD 32,60 | TWD 33,10 | TWD 32,25 | 10,66M |
| 2026-09-21 | TWD 32,25 | +%2,38 | TWD 31,65 | TWD 32,50 | TWD 31,60 | 10,57M |
| 2026-09-18 | TWD 31,50 | +%0,64 | TWD 31,50 | TWD 31,60 | TWD 31,20 | 8,60M |
| 2026-09-17 | TWD 31,30 | +%1,46 | TWD 31,05 | TWD 31,55 | TWD 30,95 | 6,16M |
| 2026-09-16 | TWD 30,85 | -%0,80 | TWD 31,10 | TWD 31,45 | TWD 30,85 | 9,45M |
| 2026-09-15 | TWD 31,10 | -%3,12 | TWD 31,85 | TWD 31,85 | TWD 31,10 | 9,06M |
| 2026-09-14 | TWD 32,10 | +%1,90 | TWD 31,40 | TWD 32,15 | TWD 31,05 | 3,91M |
| 2026-09-11 | TWD 31,50 | -%0,32 | TWD 31,00 | TWD 31,75 | TWD 30,90 | 4,26M |
| 2026-09-10 | TWD 31,60 | -%1,86 | TWD 32,00 | TWD 32,15 | TWD 31,60 | 4,98M |
| 2026-09-09 | TWD 32,20 | -%1,38 | TWD 32,60 | TWD 32,60 | TWD 32,10 | 5,04M |
| 2026-09-08 | TWD 32,65 | -%0,15 | TWD 32,90 | TWD 32,95 | TWD 32,45 | 3,97M |
| 2026-09-07 | TWD 32,70 | -%0,15 | TWD 33,10 | TWD 33,20 | TWD 32,40 | 5,23M |
| 2026-09-04 | TWD 32,75 | +%1,24 | TWD 32,60 | TWD 32,80 | TWD 32,35 | 4,19M |
| 2026-09-03 | TWD 32,35 | +%1,09 | TWD 32,00 | TWD 32,95 | TWD 32,00 | 8,43M |
| 2026-09-02 | TWD 32,00 | -%0,16 | TWD 31,60 | TWD 32,15 | TWD 31,60 | 4,86M |
| 2026-09-01 | TWD 32,05 | +%3,39 | TWD 31,15 | TWD 32,10 | TWD 31,15 | 9,14M |
| 2026-08-31 | TWD 31,00 | -%1,43 | TWD 31,40 | TWD 31,45 | TWD 31,00 | 8,08M |
| 2026-08-28 | TWD 31,45 | +%1,13 | TWD 31,20 | TWD 31,70 | TWD 31,20 | 4,68M |
| 2026-08-27 | TWD 31,10 | +%1,30 | TWD 30,75 | TWD 31,35 | TWD 30,75 | 5,12M |
| 2026-08-26 | TWD 30,70 | +%1,15 | TWD 30,40 | TWD 31,05 | TWD 30,40 | 3,91M |
| 2026-08-25 | TWD 30,35 | +%0,33 | TWD 30,15 | TWD 30,45 | TWD 29,95 | 3,16M |
| 2026-08-24 | TWD 30,25 | -%1,31 | TWD 30,65 | TWD 30,85 | TWD 30,25 | 3,66M |
| 2026-08-21 | TWD 30,65 | +%0,99 | TWD 30,35 | TWD 30,90 | TWD 30,20 | 3,66M |
| 2026-08-20 | TWD 30,35 | +%0,50 | TWD 30,45 | TWD 30,60 | TWD 30,05 | 4,42M |
| 2026-08-19 | TWD 30,20 | -%0,98 | TWD 30,30 | TWD 30,40 | TWD 30,05 | 4,80M |
| 2026-08-18 | TWD 30,50 | -%0,16 | TWD 30,45 | TWD 30,70 | TWD 30,40 | 4,73M |
| 2026-08-17 | TWD 30,55 | -%1,13 | TWD 30,90 | TWD 30,90 | TWD 30,35 | 5,69M |
| 2026-08-14 | TWD 30,90 | +%0,98 | TWD 30,80 | TWD 31,35 | TWD 30,60 | 5,52M |
| 2026-08-13 | TWD 30,60 | %0,00 | TWD 30,85 | TWD 31,30 | TWD 30,60 | 7,56M |
| 2026-08-12 | TWD 30,60 | +%2,00 | TWD 30,10 | TWD 30,80 | TWD 30,05 | 9,01M |
| 2026-08-11 | TWD 30,00 | +%0,38 | TWD 29,85 | TWD 30,20 | TWD 29,60 | 12,99M |
| 2026-08-10 | TWD 29,89 | -%0,15 | TWD 30,06 | TWD 30,15 | TWD 29,44 | 18,26M |
| 2026-08-07 | TWD 29,93 | -%2,03 | TWD 30,46 | TWD 30,64 | TWD 29,80 | 13,71M |
| 2026-08-06 | TWD 30,55 | -%0,86 | TWD 30,68 | TWD 30,86 | TWD 30,15 | 7,77M |
| 2026-08-05 | TWD 30,81 | %0,00 | TWD 31,39 | TWD 31,74 | TWD 30,81 | 10,59M |
| 2026-08-04 | TWD 30,81 | +%0,87 | TWD 30,11 | TWD 31,12 | TWD 30,11 | 8,25M |
| 2026-08-03 | TWD 30,55 | +%1,02 | TWD 30,02 | TWD 30,90 | TWD 29,58 | 8,67M |
| 2026-07-31 | TWD 30,24 | +%4,43 | TWD 30,19 | TWD 30,59 | TWD 29,84 | 10,91M |
| 2026-07-30 | TWD 28,96 | -%0,30 | TWD 28,96 | TWD 29,49 | TWD 28,43 | 7,71M |
| 2026-07-29 | TWD 29,05 | -%2,52 | TWD 29,97 | TWD 30,06 | TWD 28,38 | 14,53M |
| 2026-07-28 | TWD 29,80 | -%5,34 | TWD 30,95 | TWD 30,95 | TWD 29,71 | 15,23M |
| 2026-07-27 | TWD 31,48 | +%2,30 | TWD 30,95 | TWD 31,52 | TWD 30,77 | 9,60M |
| 2026-07-24 | TWD 30,77 | +%1,02 | TWD 30,37 | TWD 30,99 | TWD 30,28 | 7,54M |
| 2026-07-23 | TWD 30,46 | +%0,88 | TWD 30,50 | TWD 30,77 | TWD 30,28 | 11,42M |
| 2026-07-22 | TWD 30,19 | +%1,64 | TWD 30,06 | TWD 30,81 | TWD 30,06 | 11,25M |
| 2026-07-21 | TWD 29,71 | +%2,44 | TWD 29,35 | TWD 30,02 | TWD 29,27 | 11,31M |
| 2026-07-20 | TWD 29,00 | -%0,61 | TWD 29,53 | TWD 29,71 | TWD 28,60 | 14,22M |
| 2026-07-17 | TWD 29,18 | -%4,76 | TWD 30,06 | TWD 30,15 | TWD 29,18 | 16,23M |
| 2026-07-16 | TWD 30,64 | +%0,73 | TWD 30,28 | TWD 30,77 | TWD 30,15 | 4,48M |
| 2026-07-15 | TWD 30,42 | +%0,88 | TWD 30,50 | TWD 30,73 | TWD 30,37 | 5,52M |
| 2026-07-14 | TWD 30,15 | -%3,54 | TWD 31,39 | TWD 31,39 | TWD 29,66 | 14,52M |
| 2026-07-13 | TWD 31,26 | -%2,88 | TWD 31,96 | TWD 32,54 | TWD 30,99 | 12,86M |
| 2026-07-10 | TWD 32,18 | %0,00 | TWD 32,18 | TWD 32,18 | TWD 32,18 | 0 |
| 2026-07-09 | TWD 32,18 | +%0,41 | TWD 32,18 | TWD 32,27 | TWD 31,70 | 8,39M |
| 2026-07-08 | TWD 32,05 | -%4,73 | TWD 33,64 | TWD 33,69 | TWD 31,96 | 23,44M |
| 2026-07-07 | TWD 33,64 | -%1,04 | TWD 34,31 | TWD 35,06 | TWD 33,47 | 16,31M |
| 2026-07-06 | TWD 34,00 | +%0,79 | TWD 34,04 | TWD 34,88 | TWD 33,95 | 11,36M |
| 2026-07-03 | TWD 33,73 | +%2,14 | TWD 32,98 | TWD 33,86 | TWD 32,89 | 9,54M |
| 2026-07-02 | TWD 33,02 | -%0,80 | TWD 33,29 | TWD 33,42 | TWD 32,76 | 9,36M |
| 2026-07-01 | TWD 33,29 | -%1,57 | TWD 34,31 | TWD 34,48 | TWD 33,29 | 12,65M |
| 2026-06-30 | TWD 33,82 | +%1,86 | TWD 33,55 | TWD 33,91 | TWD 33,38 | 8,44M |
| 2026-06-29 | TWD 33,20 | -%0,66 | TWD 33,86 | TWD 33,91 | TWD 33,16 | 11,30M |
| 2026-06-26 | TWD 33,42 | -%2,58 | TWD 34,04 | TWD 34,48 | TWD 33,29 | 15,96M |
| 2026-06-25 | TWD 34,31 | +%0,65 | TWD 34,17 | TWD 34,66 | TWD 34,04 | 11,42M |
| 2026-06-24 | TWD 34,08 | -%3,02 | TWD 34,84 | TWD 34,84 | TWD 33,60 | 24,41M |
| 2026-06-23 | TWD 35,15 | -%0,13 | TWD 35,28 | TWD 35,63 | TWD 34,97 | 17,20M |
| 2026-06-22 | TWD 35,19 | +%0,38 | TWD 35,54 | TWD 35,68 | TWD 35,06 | 19,08M |
| 2026-06-18 | TWD 35,06 | +%0,51 | TWD 34,88 | TWD 35,54 | TWD 34,79 | 22,68M |
| 2026-06-17 | TWD 34,88 | -%0,75 | TWD 34,70 | TWD 35,68 | TWD 34,62 | 17,93M |
| 2026-06-16 | TWD 35,15 | -%0,75 | TWD 36,25 | TWD 36,34 | TWD 35,10 | 20,46M |
| 2026-06-15 | TWD 35,41 | +%2,69 | TWD 35,76 | TWD 36,25 | TWD 35,37 | 17,27M |
| 2026-06-12 | TWD 34,48 | +%1,83 | TWD 35,10 | TWD 35,28 | TWD 34,39 | 15,91M |
| 2026-06-11 | TWD 33,86 | +%0,13 | TWD 33,02 | TWD 34,08 | TWD 32,58 | 27,55M |
| 2026-06-10 | TWD 33,82 | -%5,90 | TWD 35,72 | TWD 35,72 | TWD 33,60 | 36,07M |
| 2026-06-09 | TWD 35,94 | +%0,25 | TWD 35,68 | TWD 36,47 | TWD 33,60 | 41,54M |
| 2026-06-08 | TWD 35,85 | -%9,99 | TWD 36,30 | TWD 37,14 | TWD 35,85 | 36,23M |
| 2026-06-05 | TWD 39,83 | +%6,12 | TWD 37,22 | TWD 40,27 | TWD 36,96 | 40,06M |
| 2026-06-04 | TWD 37,53 | -%5,03 | TWD 39,39 | TWD 39,39 | TWD 36,65 | 54,31M |
| 2026-06-03 | TWD 39,52 | +%8,36 | TWD 36,87 | TWD 40,10 | TWD 36,60 | 52,89M |
| 2026-06-02 | TWD 36,47 | +%4,17 | TWD 34,97 | TWD 36,47 | TWD 34,48 | 24,56M |
| 2026-06-01 | TWD 35,01 | +%2,86 | TWD 34,92 | TWD 35,63 | TWD 33,91 | 22,98M |
| 2026-05-29 | TWD 34,04 | +%6,94 | TWD 32,54 | TWD 34,04 | TWD 32,27 | 19,25M |
| 2026-05-28 | TWD 31,83 | +%2,86 | TWD 31,70 | TWD 32,89 | TWD 30,99 | 28,19M |
| 2026-05-27 | TWD 30,95 | +%5,90 | TWD 29,49 | TWD 31,17 | TWD 29,40 | 24,20M |