Career Technology (MFG.) Co., Ltd 6153
TWSE · Tayvan · Elektronik Teknoloji
TWD 17,95+0,15 (+%0,84)
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 17,95 | +%0,84 | TWD 17,85 | TWD 18,00 | TWD 17,75 | 1,70M |
| 2026-10-01 | TWD 17,80 | -%2,20 | TWD 18,20 | TWD 18,55 | TWD 17,70 | 3,95M |
| 2026-09-30 | TWD 18,20 | +%3,12 | TWD 17,80 | TWD 18,30 | TWD 17,65 | 3,90M |
| 2026-09-29 | TWD 17,65 | +%2,62 | TWD 17,20 | TWD 17,75 | TWD 17,20 |
| 3,11M |
| 2026-09-24 | TWD 17,20 | +%0,88 | TWD 17,05 | TWD 17,40 | TWD 17,00 | 1,90M |
| 2026-09-23 | TWD 17,05 | -%0,29 | TWD 17,15 | TWD 17,35 | TWD 16,95 | 2,15M |
| 2026-09-22 | TWD 17,10 | -%1,72 | TWD 17,70 | TWD 17,70 | TWD 17,10 | 2,40M |
| 2026-09-21 | TWD 17,40 | +%2,35 | TWD 17,10 | TWD 17,50 | TWD 17,00 | 2,26M |
| 2026-09-18 | TWD 17,00 | -%1,45 | TWD 17,45 | TWD 17,50 | TWD 17,00 | 2,15M |
| 2026-09-17 | TWD 17,25 | +%0,29 | TWD 17,25 | TWD 17,55 | TWD 17,20 | 1,45M |
| 2026-09-16 | TWD 17,20 | +%1,78 | TWD 16,95 | TWD 17,30 | TWD 16,95 | 1,24M |
| 2026-09-15 | TWD 16,90 | -%1,46 | TWD 17,15 | TWD 17,30 | TWD 16,85 | 1,38M |
| 2026-09-14 | TWD 17,15 | -%0,87 | TWD 17,35 | TWD 17,45 | TWD 17,00 | 1,42M |
| 2026-09-11 | TWD 17,30 | -%0,57 | TWD 17,25 | TWD 17,65 | TWD 17,20 | 1,67M |
| 2026-09-10 | TWD 17,40 | -%2,52 | TWD 17,80 | TWD 17,80 | TWD 17,35 | 1,76M |
| 2026-09-09 | TWD 17,85 | +%2,59 | TWD 17,50 | TWD 17,90 | TWD 17,50 | 3,01M |
| 2026-09-08 | TWD 17,40 | +%0,29 | TWD 17,40 | TWD 18,10 | TWD 17,30 | 2,79M |
| 2026-09-07 | TWD 17,35 | -%1,70 | TWD 17,80 | TWD 17,85 | TWD 17,25 | 1,73M |
| 2026-09-04 | TWD 17,65 | +%2,62 | TWD 17,40 | TWD 17,80 | TWD 17,30 | 2,23M |
| 2026-09-03 | TWD 17,20 | -%4,44 | TWD 18,20 | TWD 18,40 | TWD 17,10 | 3,60M |
| 2026-09-02 | TWD 18,00 | +%0,28 | TWD 17,80 | TWD 18,20 | TWD 17,80 | 2,52M |
| 2026-09-01 | TWD 17,95 | +%1,13 | TWD 18,25 | TWD 18,40 | TWD 17,95 | 5,27M |
| 2026-08-31 | TWD 17,75 | %0,00 | TWD 17,50 | TWD 18,40 | TWD 17,35 | 5,76M |
| 2026-08-28 | TWD 17,75 | +%2,90 | TWD 17,40 | TWD 17,90 | TWD 17,35 | 3,91M |
| 2026-08-27 | TWD 17,25 | +%1,47 | TWD 17,15 | TWD 17,65 | TWD 17,00 | 3,96M |
| 2026-08-26 | TWD 17,00 | +%3,03 | TWD 16,55 | TWD 17,25 | TWD 16,55 | 2,70M |
| 2026-08-25 | TWD 16,50 | %0,00 | TWD 16,45 | TWD 16,60 | TWD 16,10 | 1,58M |
| 2026-08-24 | TWD 16,50 | -%1,20 | TWD 16,70 | TWD 16,80 | TWD 16,45 | 1,41M |
| 2026-08-21 | TWD 16,70 | +%0,30 | TWD 16,65 | TWD 16,85 | TWD 16,50 | 1,56M |
| 2026-08-20 | TWD 16,65 | -%0,30 | TWD 16,80 | TWD 17,15 | TWD 16,45 | 2,17M |
| 2026-08-19 | TWD 16,70 | +%1,83 | TWD 16,15 | TWD 16,90 | TWD 16,10 | 2,21M |
| 2026-08-18 | TWD 16,40 | -%2,38 | TWD 16,40 | TWD 16,95 | TWD 16,40 | 2,29M |
| 2026-08-17 | TWD 16,80 | -%1,18 | TWD 17,00 | TWD 17,30 | TWD 16,70 | 2,16M |
| 2026-08-14 | TWD 17,00 | -%1,45 | TWD 17,35 | TWD 17,40 | TWD 16,85 | 1,95M |
| 2026-08-13 | TWD 17,25 | +%0,29 | TWD 17,30 | TWD 17,65 | TWD 16,95 | 3,66M |
| 2026-08-12 | TWD 17,20 | +%2,38 | TWD 16,90 | TWD 17,45 | TWD 16,85 | 3,85M |
| 2026-08-11 | TWD 16,80 | +%1,20 | TWD 16,55 | TWD 16,85 | TWD 16,35 | 2,17M |
| 2026-08-10 | TWD 16,60 | +%1,22 | TWD 16,80 | TWD 16,90 | TWD 16,45 | 2,60M |
| 2026-08-07 | TWD 16,40 | +%0,61 | TWD 16,45 | TWD 17,10 | TWD 16,25 | 5,04M |
| 2026-08-06 | TWD 16,30 | +%1,87 | TWD 16,00 | TWD 16,35 | TWD 15,50 | 3,21M |
| 2026-08-05 | TWD 16,00 | +%3,23 | TWD 15,70 | TWD 16,25 | TWD 15,70 | 3,62M |
| 2026-08-04 | TWD 15,50 | +%4,73 | TWD 14,70 | TWD 15,50 | TWD 14,65 | 3,45M |
| 2026-08-03 | TWD 14,80 | +%5,34 | TWD 14,10 | TWD 15,25 | TWD 13,90 | 4,19M |
| 2026-07-31 | TWD 14,05 | +%4,07 | TWD 14,30 | TWD 14,45 | TWD 13,75 | 4,09M |
| 2026-07-30 | TWD 13,50 | -%4,93 | TWD 14,15 | TWD 14,30 | TWD 13,50 | 5,66M |
| 2026-07-29 | TWD 14,20 | -%5,65 | TWD 15,15 | TWD 15,30 | TWD 13,70 | 8,74M |
| 2026-07-28 | TWD 15,05 | -%6,52 | TWD 15,75 | TWD 15,75 | TWD 15,00 | 4,18M |
| 2026-07-27 | TWD 16,10 | -%3,01 | TWD 16,60 | TWD 16,60 | TWD 15,80 | 3,82M |
| 2026-07-24 | TWD 16,60 | -%1,48 | TWD 17,00 | TWD 17,00 | TWD 16,40 | 2,59M |
| 2026-07-23 | TWD 16,85 | -%0,88 | TWD 17,10 | TWD 17,30 | TWD 16,65 | 2,36M |
| 2026-07-22 | TWD 17,00 | %0,00 | TWD 17,30 | TWD 17,45 | TWD 17,00 | 3,02M |
| 2026-07-21 | TWD 17,00 | +%3,66 | TWD 16,55 | TWD 17,20 | TWD 16,50 | 3,18M |
| 2026-07-20 | TWD 16,40 | -%3,24 | TWD 17,05 | TWD 17,20 | TWD 15,60 | 5,94M |
| 2026-07-17 | TWD 16,95 | -%6,87 | TWD 17,80 | TWD 17,80 | TWD 16,85 | 5,98M |
| 2026-07-16 | TWD 18,20 | -%2,67 | TWD 18,75 | TWD 18,75 | TWD 18,10 | 2,75M |
| 2026-07-15 | TWD 18,70 | +%1,36 | TWD 18,50 | TWD 19,00 | TWD 18,50 | 3,04M |
| 2026-07-14 | TWD 18,45 | -%3,15 | TWD 18,95 | TWD 19,10 | TWD 17,70 | 7,39M |
| 2026-07-13 | TWD 19,05 | -%3,30 | TWD 19,85 | TWD 20,45 | TWD 18,95 | 6,21M |
| 2026-07-10 | TWD 19,70 | %0,00 | TWD 19,70 | TWD 19,70 | TWD 19,70 | 0 |
| 2026-07-09 | TWD 19,70 | -%1,75 | TWD 20,05 | TWD 20,30 | TWD 19,70 | 3,16M |
| 2026-07-08 | TWD 20,05 | +%1,01 | TWD 20,05 | TWD 20,30 | TWD 19,25 | 6,91M |
| 2026-07-07 | TWD 19,85 | -%3,41 | TWD 20,50 | TWD 20,95 | TWD 19,80 | 6,69M |
| 2026-07-06 | TWD 20,55 | +%0,74 | TWD 20,65 | TWD 21,40 | TWD 20,05 | 5,40M |
| 2026-07-03 | TWD 20,40 | -%1,69 | TWD 20,80 | TWD 20,90 | TWD 20,15 | 4,85M |
| 2026-07-02 | TWD 20,75 | +%2,22 | TWD 20,30 | TWD 21,00 | TWD 19,90 | 4,68M |
| 2026-07-01 | TWD 20,30 | -%5,36 | TWD 22,00 | TWD 22,00 | TWD 20,25 | 8,80M |
| 2026-06-30 | TWD 21,45 | +%3,13 | TWD 21,20 | TWD 21,70 | TWD 21,00 | 5,86M |
| 2026-06-29 | TWD 20,80 | -%4,37 | TWD 21,60 | TWD 21,95 | TWD 20,20 | 15,03M |
| 2026-06-26 | TWD 21,75 | -%3,97 | TWD 22,50 | TWD 23,45 | TWD 21,70 | 14,82M |
| 2026-06-25 | TWD 22,65 | -%2,58 | TWD 23,35 | TWD 23,60 | TWD 22,40 | 12,19M |
| 2026-06-24 | TWD 23,25 | -%4,32 | TWD 23,80 | TWD 24,65 | TWD 23,10 | 17,15M |
| 2026-06-23 | TWD 24,30 | +%1,46 | TWD 24,05 | TWD 25,40 | TWD 23,50 | 25,06M |
| 2026-06-22 | TWD 23,95 | -%2,04 | TWD 24,75 | TWD 25,80 | TWD 23,90 | 30,55M |
| 2026-06-18 | TWD 24,45 | +%0,20 | TWD 24,70 | TWD 24,95 | TWD 23,75 | 20,41M |
| 2026-06-17 | TWD 24,40 | +%5,63 | TWD 22,85 | TWD 25,00 | TWD 22,50 | 22,94M |
| 2026-06-16 | TWD 23,10 | -%5,52 | TWD 25,00 | TWD 25,00 | TWD 22,95 | 47,98M |
| 2026-06-15 | TWD 24,45 | +%9,89 | TWD 23,35 | TWD 24,45 | TWD 23,05 | 21,50M |
| 2026-06-12 | TWD 22,25 | +%9,61 | TWD 20,70 | TWD 22,30 | TWD 20,70 | 28,57M |
| 2026-06-11 | TWD 20,30 | -%2,17 | TWD 21,10 | TWD 21,10 | TWD 19,90 | 15,75M |
| 2026-06-10 | TWD 20,75 | +%1,22 | TWD 20,80 | TWD 22,55 | TWD 20,60 | 52,03M |
| 2026-06-09 | TWD 20,50 | +%0,74 | TWD 21,00 | TWD 21,20 | TWD 19,85 | 32,06M |
| 2026-06-08 | TWD 20,35 | +%10,00 | TWD 16,90 | TWD 20,35 | TWD 16,85 | 23,05M |
| 2026-06-05 | TWD 18,50 | +%0,27 | TWD 18,50 | TWD 18,70 | TWD 17,75 | 4,57M |
| 2026-06-04 | TWD 18,45 | -%5,87 | TWD 19,25 | TWD 19,45 | TWD 18,40 | 6,65M |
| 2026-06-03 | TWD 19,60 | +%3,16 | TWD 19,15 | TWD 19,65 | TWD 18,85 | 8,90M |
| 2026-06-02 | TWD 19,00 | +%2,70 | TWD 18,75 | TWD 19,30 | TWD 18,35 | 7,59M |
| 2026-06-01 | TWD 18,50 | +%3,35 | TWD 18,10 | TWD 18,90 | TWD 17,95 | 5,47M |
| 2026-05-29 | TWD 17,90 | +%1,70 | TWD 17,85 | TWD 18,05 | TWD 17,70 | 3,18M |
| 2026-05-28 | TWD 17,60 | -%3,56 | TWD 18,60 | TWD 19,00 | TWD 17,40 | 6,33M |
| 2026-05-27 | TWD 18,25 | -%1,62 | TWD 18,85 | TWD 19,00 | TWD 18,00 | 3,96M |