Capital Futures Corp. 6024
TWSE · Tayvan · Finans
TWD 59,80-0,10 (-%0,17)
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 60,00 | +%0,17 | TWD 59,90 | TWD 60,00 | TWD 59,70 | 88,72K |
| 2026-10-01 | TWD 59,90 | -%0,83 | TWD 60,40 | TWD 60,40 | TWD 59,70 | 257,25K |
| 2026-09-30 | TWD 60,40 | +%0,33 | TWD 60,50 | TWD 60,50 | TWD 60,10 | 135,13K |
| 2026-09-29 | TWD 60,20 | -%0,99 | TWD 60,80 | TWD 61,10 | TWD 59,70 | 295,25K |
| 2026-09-24 | TWD 60,80 | -%0,16 | TWD 60,80 | TWD 61,00 | TWD 60,70 | 98,98K |
| 2026-09-23 | TWD 60,90 | -%0,65 | TWD 61,40 | TWD 61,50 | TWD 60,90 | 128,17K |
| 2026-09-22 | TWD 61,30 | -%0,33 | TWD 61,50 | TWD 61,80 | TWD 61,30 | 204,67K |
| 2026-09-21 | TWD 61,50 | +%0,49 | TWD 61,20 | TWD 61,50 | TWD 60,80 | 200,05K |
| 2026-09-18 | TWD 61,20 | -%0,49 | TWD 61,60 | TWD 61,60 | TWD 60,90 | 150,35K |
| 2026-09-17 | TWD 61,50 | +%1,49 | TWD 60,40 | TWD 61,70 | TWD 60,40 | 399,29K |
| 2026-09-16 | TWD 60,60 | +%0,17 | TWD 60,80 | TWD 60,80 | TWD 60,40 | 147,67K |
| 2026-09-15 | TWD 60,50 | -%0,98 | TWD 60,80 | TWD 60,90 | TWD 60,30 | 225,74K |
| 2026-09-14 | TWD 61,10 | +%0,66 | TWD 60,50 | TWD 61,10 | TWD 60,50 | 121,73K |
| 2026-09-11 | TWD 60,70 | -%0,33 | TWD 60,50 | TWD 61,10 | TWD 60,20 | 265,33K |
| 2026-09-10 | TWD 60,90 | %0,00 | TWD 60,60 | TWD 61,40 | TWD 60,60 | 194,33K |
| 2026-09-09 | TWD 60,90 | -%0,49 | TWD 60,90 | TWD 61,00 | TWD 60,40 | 301,92K |
| 2026-09-08 | TWD 61,20 | -%2,70 | TWD 62,00 | TWD 62,00 | TWD 60,60 | 1,14M |
| 2026-09-07 | TWD 62,90 | -%0,79 | TWD 63,50 | TWD 63,50 | TWD 62,50 | 245,56K |
| 2026-09-04 | TWD 63,40 | +%0,63 | TWD 63,60 | TWD 63,60 | TWD 63,00 | 269,05K |
| 2026-09-03 | TWD 63,00 | +%0,16 | TWD 63,10 | TWD 63,50 | TWD 62,90 | 161,16K |
| 2026-09-02 | TWD 62,90 | -%0,32 | TWD 63,30 | TWD 63,30 | TWD 62,50 | 137,00K |
| 2026-09-01 | TWD 63,10 | -%0,63 | TWD 63,00 | TWD 63,50 | TWD 63,00 | 150,02K |
| 2026-08-31 | TWD 63,50 | +%2,92 | TWD 61,70 | TWD 63,80 | TWD 61,70 | 557,23K |
| 2026-08-28 | TWD 61,70 | -%0,48 | TWD 61,90 | TWD 62,50 | TWD 61,70 | 304,27K |
| 2026-08-27 | TWD 62,00 | -%1,12 | TWD 62,90 | TWD 62,90 | TWD 61,90 | 185,02K |
| 2026-08-26 | TWD 62,70 | +%0,80 | TWD 62,20 | TWD 62,80 | TWD 62,20 | 115,00K |
| 2026-08-25 | TWD 62,20 | -%0,80 | TWD 62,50 | TWD 62,60 | TWD 62,10 | 175,00K |
| 2026-08-24 | TWD 62,70 | -%0,48 | TWD 63,10 | TWD 63,50 | TWD 62,40 | 255,22K |
| 2026-08-21 | TWD 63,00 | +%2,44 | TWD 61,40 | TWD 63,10 | TWD 61,40 | 674,02K |
| 2026-08-20 | TWD 61,50 | +%1,15 | TWD 61,00 | TWD 61,50 | TWD 60,90 | 180,10K |
| 2026-08-19 | TWD 60,80 | %0,00 | TWD 60,30 | TWD 61,00 | TWD 60,30 | 171,00K |
| 2026-08-18 | TWD 60,80 | -%0,49 | TWD 60,80 | TWD 61,30 | TWD 60,60 | 184,01K |
| 2026-08-17 | TWD 61,10 | +%0,66 | TWD 60,50 | TWD 61,10 | TWD 60,10 | 412,06K |
| 2026-08-14 | TWD 60,70 | -%1,46 | TWD 61,50 | TWD 61,70 | TWD 60,40 | 592,52K |
| 2026-08-13 | TWD 61,60 | +%0,33 | TWD 61,90 | TWD 61,90 | TWD 61,10 | 238,10K |
| 2026-08-12 | TWD 61,40 | -%0,32 | TWD 61,50 | TWD 62,00 | TWD 61,40 | 260,57K |
| 2026-08-11 | TWD 61,60 | -%0,81 | TWD 62,00 | TWD 62,10 | TWD 61,40 | 270,14K |
| 2026-08-10 | TWD 62,10 | +%3,67 | TWD 61,20 | TWD 62,20 | TWD 60,70 | 719,22K |
| 2026-08-07 | TWD 59,90 | +%1,01 | TWD 59,00 | TWD 60,00 | TWD 59,00 | 246,14K |
| 2026-08-06 | TWD 59,30 | -%0,67 | TWD 59,50 | TWD 59,60 | TWD 58,60 | 271,83K |
| 2026-08-05 | TWD 59,70 | +%2,58 | TWD 58,30 | TWD 59,80 | TWD 58,30 | 457,19K |
| 2026-08-04 | TWD 58,20 | -%0,17 | TWD 57,70 | TWD 58,20 | TWD 57,50 | 573,09K |
| 2026-08-03 | TWD 58,30 | %0,00 | TWD 58,30 | TWD 58,30 | TWD 57,40 | 489,50K |
| 2026-07-31 | TWD 58,30 | -%1,10 | TWD 57,20 | TWD 58,70 | TWD 57,00 | 1,34M |
| 2026-07-30 | TWD 58,95 | -%0,32 | TWD 59,04 | TWD 59,79 | TWD 58,67 | 1,49M |
| 2026-07-29 | TWD 59,14 | -%1,10 | TWD 59,98 | TWD 60,17 | TWD 58,39 | 1,29M |
| 2026-07-28 | TWD 59,79 | -%1,39 | TWD 60,64 | TWD 60,64 | TWD 59,61 | 1,07M |
| 2026-07-27 | TWD 60,64 | -%0,31 | TWD 60,82 | TWD 61,11 | TWD 60,36 | 392,66K |
| 2026-07-24 | TWD 60,82 | +%0,93 | TWD 60,26 | TWD 60,92 | TWD 60,17 | 429,48K |
| 2026-07-23 | TWD 60,26 | -%0,31 | TWD 60,64 | TWD 60,64 | TWD 59,89 | 331,85K |
| 2026-07-22 | TWD 60,45 | +%0,16 | TWD 60,54 | TWD 60,92 | TWD 60,36 | 339,76K |
| 2026-07-21 | TWD 60,36 | +%1,10 | TWD 59,79 | TWD 60,54 | TWD 59,70 | 321,48K |
| 2026-07-20 | TWD 59,70 | -%1,24 | TWD 60,73 | TWD 60,92 | TWD 59,51 | 459,00K |
| 2026-07-17 | TWD 60,45 | -%1,07 | TWD 60,45 | TWD 61,11 | TWD 59,98 | 591,05K |
| 2026-07-16 | TWD 61,11 | +%0,62 | TWD 61,11 | TWD 61,11 | TWD 60,54 | 584,95K |
| 2026-07-15 | TWD 60,73 | +%1,89 | TWD 59,51 | TWD 60,73 | TWD 59,51 | 324,97K |
| 2026-07-14 | TWD 59,61 | -%0,31 | TWD 60,07 | TWD 60,07 | TWD 58,67 | 537,21K |
| 2026-07-13 | TWD 59,79 | -%1,09 | TWD 60,92 | TWD 61,29 | TWD 59,70 | 500,47K |
| 2026-07-10 | TWD 60,45 | %0,00 | TWD 60,45 | TWD 60,45 | TWD 60,45 | 0 |
| 2026-07-09 | TWD 60,45 | +%0,16 | TWD 60,36 | TWD 60,54 | TWD 59,79 | 423,76K |
| 2026-07-08 | TWD 60,36 | +%3,37 | TWD 59,51 | TWD 60,92 | TWD 59,51 | 1,24M |
| 2026-07-07 | TWD 58,39 | -%0,32 | TWD 58,58 | TWD 58,76 | TWD 57,83 | 332,40K |
| 2026-07-06 | TWD 58,58 | +%0,97 | TWD 58,20 | TWD 58,86 | TWD 58,20 | 443,51K |
| 2026-07-03 | TWD 58,01 | +%0,32 | TWD 57,26 | TWD 58,20 | TWD 57,26 | 216,84K |
| 2026-07-02 | TWD 57,83 | %0,00 | TWD 57,73 | TWD 57,83 | TWD 56,89 | 392,68K |
| 2026-07-01 | TWD 57,83 | +%0,82 | TWD 57,17 | TWD 58,01 | TWD 57,17 | 201,60K |
| 2026-06-30 | TWD 57,36 | %0,00 | TWD 57,36 | TWD 57,45 | TWD 57,08 | 144,11K |
| 2026-06-29 | TWD 57,36 | +%1,32 | TWD 56,70 | TWD 57,64 | TWD 56,70 | 293,29K |
| 2026-06-26 | TWD 56,61 | -%1,95 | TWD 57,26 | TWD 57,36 | TWD 56,42 | 584,72K |
| 2026-06-25 | TWD 57,73 | +%0,82 | TWD 57,45 | TWD 57,92 | TWD 57,45 | 302,44K |
| 2026-06-24 | TWD 57,26 | -%1,45 | TWD 57,73 | TWD 57,92 | TWD 57,17 | 412,03K |
| 2026-06-23 | TWD 58,11 | %0,00 | TWD 58,11 | TWD 58,39 | TWD 57,64 | 326,93K |
| 2026-06-22 | TWD 58,11 | %0,00 | TWD 58,11 | TWD 58,48 | TWD 57,83 | 425,31K |
| 2026-06-18 | TWD 58,11 | -%0,48 | TWD 58,58 | TWD 59,14 | TWD 57,92 | 701,86K |
| 2026-06-17 | TWD 58,39 | +%0,81 | TWD 58,01 | TWD 58,67 | TWD 57,73 | 682,23K |
| 2026-06-16 | TWD 57,92 | %0,00 | TWD 57,92 | TWD 58,58 | TWD 57,83 | 383,14K |
| 2026-06-15 | TWD 57,92 | +%0,49 | TWD 58,01 | TWD 58,11 | TWD 57,26 | 602,18K |
| 2026-06-12 | TWD 57,64 | +%1,82 | TWD 57,17 | TWD 58,11 | TWD 57,17 | 519,99K |
| 2026-06-11 | TWD 56,61 | -%0,33 | TWD 56,79 | TWD 57,08 | TWD 55,76 | 679,69K |
| 2026-06-10 | TWD 56,79 | -%1,46 | TWD 57,54 | TWD 57,54 | TWD 56,70 | 544,52K |
| 2026-06-09 | TWD 57,64 | +%1,49 | TWD 56,79 | TWD 57,92 | TWD 56,51 | 994,02K |
| 2026-06-08 | TWD 56,79 | +%0,33 | TWD 54,83 | TWD 57,08 | TWD 54,64 | 1,11M |
| 2026-06-05 | TWD 56,61 | +%0,50 | TWD 57,64 | TWD 57,73 | TWD 55,95 | 1,12M |
| 2026-06-04 | TWD 56,33 | +%0,17 | TWD 56,23 | TWD 56,89 | TWD 55,95 | 478,46K |
| 2026-06-03 | TWD 56,23 | +%2,56 | TWD 55,01 | TWD 57,36 | TWD 55,01 | 1,34M |
| 2026-06-02 | TWD 54,83 | +%0,52 | TWD 54,55 | TWD 54,83 | TWD 54,08 | 392,04K |
| 2026-06-01 | TWD 54,55 | +%0,87 | TWD 54,36 | TWD 54,83 | TWD 53,89 | 600,99K |
| 2026-05-29 | TWD 54,08 | +%2,12 | TWD 53,14 | TWD 54,08 | TWD 53,14 | 628,32K |
| 2026-05-28 | TWD 52,95 | -%0,53 | TWD 53,51 | TWD 53,61 | TWD 52,67 | 432,47K |
| 2026-05-27 | TWD 53,23 | +%1,07 | TWD 52,58 | TWD 53,51 | TWD 52,58 | 467,69K |