Chipbond Technology Corporation 6147
TPEX · Tayvan · Elektronik Teknoloji
TWD 223,00-2,50 (-%1,11)
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 222,50 | -%1,33 | TWD 224,50 | TWD 227,00 | TWD 221,00 | 23,08M |
| 2026-10-01 | TWD 225,50 | +%7,64 | TWD 212,00 | TWD 227,00 | TWD 212,00 | 48,82M |
| 2026-09-30 | TWD 209,50 | +%0,48 | TWD 211,50 | TWD 214,50 | TWD 209,00 | 20,88M |
| 2026-09-29 | TWD 208,50 | -%2,34 | TWD 211,50 | TWD 217,00 | TWD 208,00 | 20,15M |
| 2026-09-24 | TWD 213,50 | -%0,47 | TWD 214,50 | TWD 215,00 | TWD 210,50 | 15,10M |
| 2026-09-23 | TWD 214,50 | -%2,05 | TWD 221,00 | TWD 227,00 | TWD 213,50 | 39,37M |
| 2026-09-22 | TWD 219,00 | -%2,23 | TWD 230,00 | TWD 233,00 | TWD 218,00 | 53,23M |
| 2026-09-21 | TWD 224,00 | -%2,18 | TWD 230,00 | TWD 230,00 | TWD 222,50 | 40,58M |
| 2026-09-18 | TWD 229,00 | +%9,31 | TWD 217,00 | TWD 229,00 | TWD 213,00 | 72,82M |
| 2026-09-17 | TWD 209,50 | +%0,96 | TWD 212,50 | TWD 219,00 | TWD 206,00 | 70,14M |
| 2026-09-16 | TWD 207,50 | +%3,75 | TWD 201,50 | TWD 207,50 | TWD 197,50 | 64,35M |
| 2026-09-15 | TWD 200,00 | +%5,82 | TWD 194,50 | TWD 206,50 | TWD 194,50 | 63,80M |
| 2026-09-14 | TWD 189,00 | +%4,42 | TWD 176,00 | TWD 191,50 | TWD 171,00 | 41,55M |
| 2026-09-11 | TWD 181,00 | -%4,99 | TWD 186,50 | TWD 188,50 | TWD 180,00 | 24,72M |
| 2026-09-10 | TWD 190,50 | -%3,79 | TWD 193,50 | TWD 202,50 | TWD 189,00 | 56,49M |
| 2026-09-09 | TWD 198,00 | +%6,17 | TWD 189,00 | TWD 203,00 | TWD 189,00 | 47,79M |
| 2026-09-08 | TWD 186,50 | -%2,36 | TWD 191,50 | TWD 200,00 | TWD 186,00 | 49,47M |
| 2026-09-07 | TWD 191,00 | +%4,66 | TWD 184,50 | TWD 198,00 | TWD 182,50 | 47,32M |
| 2026-09-04 | TWD 182,50 | -%3,44 | TWD 198,00 | TWD 202,50 | TWD 181,00 | 62,76M |
| 2026-09-03 | TWD 189,00 | +%3,56 | TWD 183,50 | TWD 199,50 | TWD 174,00 | 64,00M |
| 2026-09-02 | TWD 182,50 | -%0,54 | TWD 180,00 | TWD 186,50 | TWD 178,50 | 15,46M |
| 2026-09-01 | TWD 183,50 | +%4,56 | TWD 178,00 | TWD 187,00 | TWD 175,50 | 23,00M |
| 2026-08-31 | TWD 175,50 | -%3,84 | TWD 176,00 | TWD 177,50 | TWD 171,50 | 20,91M |
| 2026-08-28 | TWD 182,50 | -%2,67 | TWD 190,00 | TWD 203,00 | TWD 180,50 | 52,55M |
| 2026-08-27 | TWD 187,50 | +%1,08 | TWD 186,50 | TWD 192,00 | TWD 180,50 | 70,39M |
| 2026-08-26 | TWD 185,50 | +%9,76 | TWD 166,00 | TWD 185,50 | TWD 166,00 | 29,82M |
| 2026-08-25 | TWD 169,00 | +%7,64 | TWD 157,00 | TWD 171,00 | TWD 152,00 | 22,59M |
| 2026-08-24 | TWD 157,00 | +%0,32 | TWD 157,50 | TWD 162,00 | TWD 157,00 | 14,28M |
| 2026-08-21 | TWD 156,50 | -%4,28 | TWD 162,00 | TWD 162,50 | TWD 155,00 | 14,60M |
| 2026-08-20 | TWD 163,50 | +%1,24 | TWD 163,00 | TWD 167,00 | TWD 159,00 | 14,89M |
| 2026-08-19 | TWD 161,50 | -%1,22 | TWD 157,00 | TWD 165,50 | TWD 156,50 | 17,12M |
| 2026-08-18 | TWD 163,50 | -%2,97 | TWD 168,50 | TWD 171,00 | TWD 163,00 | 23,23M |
| 2026-08-17 | TWD 168,50 | +%6,98 | TWD 158,50 | TWD 171,00 | TWD 155,50 | 32,61M |
| 2026-08-14 | TWD 157,50 | -%4,26 | TWD 165,00 | TWD 166,00 | TWD 157,50 | 21,37M |
| 2026-08-13 | TWD 164,50 | +%5,11 | TWD 159,00 | TWD 171,00 | TWD 159,00 | 31,39M |
| 2026-08-12 | TWD 156,50 | -%3,10 | TWD 160,50 | TWD 163,00 | TWD 156,00 | 26,26M |
| 2026-08-11 | TWD 161,50 | +%4,87 | TWD 151,00 | TWD 166,00 | TWD 146,50 | 31,54M |
| 2026-08-10 | TWD 154,00 | +%5,12 | TWD 151,00 | TWD 158,00 | TWD 147,00 | 24,24M |
| 2026-08-07 | TWD 146,50 | -%2,98 | TWD 151,00 | TWD 151,00 | TWD 144,50 | 14,09M |
| 2026-08-06 | TWD 151,00 | -%4,73 | TWD 153,00 | TWD 154,50 | TWD 146,50 | 28,43M |
| 2026-08-05 | TWD 158,50 | +%9,69 | TWD 156,00 | TWD 158,50 | TWD 153,50 | 17,53M |
| 2026-08-04 | TWD 144,50 | +%6,64 | TWD 132,50 | TWD 148,50 | TWD 130,50 | 34,04M |
| 2026-08-03 | TWD 135,50 | +%4,23 | TWD 128,00 | TWD 143,00 | TWD 128,00 | 40,90M |
| 2026-07-31 | TWD 130,00 | +%9,70 | TWD 130,00 | TWD 130,00 | TWD 126,00 | 20,19M |
| 2026-07-30 | TWD 118,50 | -%5,95 | TWD 119,50 | TWD 128,50 | TWD 113,50 | 38,83M |
| 2026-07-29 | TWD 126,00 | -%9,68 | TWD 139,50 | TWD 139,50 | TWD 126,00 | 28,86M |
| 2026-07-28 | TWD 139,50 | -%10,00 | TWD 146,00 | TWD 150,50 | TWD 139,50 | 29,01M |
| 2026-07-27 | TWD 155,00 | -%1,90 | TWD 158,00 | TWD 158,00 | TWD 142,50 | 85,36M |
| 2026-07-24 | TWD 158,00 | -%9,97 | TWD 158,00 | TWD 158,00 | TWD 158,00 | 6,68M |
| 2026-07-23 | TWD 175,50 | -%7,63 | TWD 187,00 | TWD 188,00 | TWD 172,50 | 32,32M |
| 2026-07-22 | TWD 190,00 | +%9,83 | TWD 183,00 | TWD 190,00 | TWD 181,00 | 22,96M |
| 2026-07-21 | TWD 173,00 | +%5,49 | TWD 168,00 | TWD 174,50 | TWD 164,50 | 22,74M |
| 2026-07-20 | TWD 164,00 | -%8,12 | TWD 174,50 | TWD 177,00 | TWD 161,00 | 31,35M |
| 2026-07-17 | TWD 178,50 | -%9,85 | TWD 181,00 | TWD 186,50 | TWD 178,50 | 24,48M |
| 2026-07-16 | TWD 198,00 | -%3,18 | TWD 203,00 | TWD 204,50 | TWD 197,00 | 20,24M |
| 2026-07-15 | TWD 204,50 | +%9,95 | TWD 194,50 | TWD 204,50 | TWD 192,00 | 25,05M |
| 2026-07-14 | TWD 186,00 | -%6,06 | TWD 196,50 | TWD 198,00 | TWD 178,50 | 27,96M |
| 2026-07-13 | TWD 198,00 | -%8,76 | TWD 212,50 | TWD 214,00 | TWD 196,00 | 40,88M |
| 2026-07-10 | TWD 217,00 | %0,00 | TWD 217,00 | TWD 217,00 | TWD 217,00 | 0 |
| 2026-07-09 | TWD 217,00 | +%8,77 | TWD 201,50 | TWD 219,00 | TWD 198,50 | 41,84M |
| 2026-07-08 | TWD 199,50 | -%0,25 | TWD 201,00 | TWD 203,00 | TWD 194,50 | 16,12M |
| 2026-07-07 | TWD 200,00 | -%7,83 | TWD 218,00 | TWD 220,00 | TWD 195,50 | 35,00M |
| 2026-07-06 | TWD 217,00 | +%0,70 | TWD 228,00 | TWD 236,50 | TWD 213,50 | 40,70M |
| 2026-07-03 | TWD 215,50 | +%1,89 | TWD 209,00 | TWD 219,00 | TWD 202,50 | 28,71M |
| 2026-07-02 | TWD 211,50 | -%3,42 | TWD 210,00 | TWD 217,50 | TWD 201,50 | 35,53M |
| 2026-07-01 | TWD 219,00 | +%3,55 | TWD 216,00 | TWD 232,50 | TWD 213,00 | 44,18M |
| 2026-06-30 | TWD 211,50 | +%0,24 | TWD 217,00 | TWD 221,00 | TWD 211,00 | 29,74M |
| 2026-06-29 | TWD 211,00 | -%2,54 | TWD 214,00 | TWD 215,50 | TWD 207,50 | 21,29M |
| 2026-06-26 | TWD 216,50 | -%9,98 | TWD 234,00 | TWD 236,50 | TWD 216,50 | 36,73M |
| 2026-06-25 | TWD 240,50 | -%3,41 | TWD 255,00 | TWD 255,00 | TWD 234,00 | 29,91M |
| 2026-06-24 | TWD 249,00 | -%3,49 | TWD 256,00 | TWD 258,50 | TWD 243,00 | 29,79M |
| 2026-06-23 | TWD 258,00 | -%6,86 | TWD 277,50 | TWD 278,00 | TWD 256,50 | 50,26M |
| 2026-06-22 | TWD 277,00 | +%9,92 | TWD 275,00 | TWD 277,00 | TWD 273,50 | 10,17M |
| 2026-06-18 | TWD 252,00 | +%9,80 | TWD 240,00 | TWD 252,00 | TWD 237,50 | 25,92M |
| 2026-06-17 | TWD 229,50 | +%0,88 | TWD 225,00 | TWD 235,50 | TWD 222,00 | 23,72M |
| 2026-06-16 | TWD 227,50 | -%2,99 | TWD 239,00 | TWD 240,00 | TWD 226,50 | 28,89M |
| 2026-06-15 | TWD 234,50 | +%4,69 | TWD 231,00 | TWD 239,50 | TWD 228,00 | 26,51M |
| 2026-06-12 | TWD 224,00 | +%0,67 | TWD 244,00 | TWD 244,00 | TWD 223,50 | 34,77M |
| 2026-06-11 | TWD 222,50 | -%1,55 | TWD 224,00 | TWD 228,50 | TWD 208,50 | 56,61M |
| 2026-06-10 | TWD 226,00 | -%9,96 | TWD 245,00 | TWD 256,00 | TWD 226,00 | 59,25M |
| 2026-06-09 | TWD 251,00 | +%3,29 | TWD 249,50 | TWD 258,00 | TWD 239,00 | 57,39M |
| 2026-06-08 | TWD 243,00 | -%10,00 | TWD 243,00 | TWD 243,00 | TWD 243,00 | 12,71M |
| 2026-06-05 | TWD 270,00 | -%0,37 | TWD 265,50 | TWD 275,50 | TWD 253,00 | 48,18M |
| 2026-06-04 | TWD 271,00 | -%1,45 | TWD 269,00 | TWD 279,50 | TWD 256,50 | 44,63M |
| 2026-06-03 | TWD 275,00 | -%2,14 | TWD 295,00 | TWD 307,00 | TWD 275,00 | 73,00M |
| 2026-06-02 | TWD 281,00 | -%1,58 | TWD 286,50 | TWD 294,50 | TWD 264,00 | 67,52M |
| 2026-06-01 | TWD 285,50 | -%6,55 | TWD 313,00 | TWD 313,50 | TWD 284,00 | 86,24M |
| 2026-05-29 | TWD 305,50 | +%9,89 | TWD 300,50 | TWD 305,50 | TWD 290,00 | 39,08M |
| 2026-05-28 | TWD 278,00 | +%4,91 | TWD 267,50 | TWD 291,50 | TWD 261,50 | 96,63M |
| 2026-05-27 | TWD 265,00 | +%1,73 | TWD 272,00 | TWD 281,00 | TWD 258,00 | 80,94M |