CipherLab Co., Ltd. 6160
TPEX · Tayvan · Elektronik Teknoloji
TWD 13,900,00 (%0,00)
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 13,90 | %0,00 | TWD 13,85 | TWD 13,95 | TWD 13,80 | 57,00K |
| 2026-10-01 | TWD 13,90 | %0,00 | TWD 14,10 | TWD 14,10 | TWD 13,80 | 44,11K |
| 2026-09-30 | TWD 13,90 | %0,00 | TWD 13,95 | TWD 14,10 | TWD 13,85 | 59,20K |
| 2026-09-29 | TWD 13,90 | %0,00 | TWD 14,20 | TWD 14,20 | TWD 13,90 | 39,00K |
| 2026-09-24 | TWD 13,90 | -%1,42 | TWD 14,15 | TWD 14,15 | TWD 13,80 | 62,00K |
| 2026-09-23 | TWD 14,10 | %0,00 | TWD 14,25 | TWD 14,25 | TWD 14,10 | 36,02K |
| 2026-09-22 | TWD 14,10 | -%0,35 | TWD 14,25 | TWD 14,25 | TWD 14,05 | 37,01K |
| 2026-09-21 | TWD 14,15 | -%2,08 | TWD 14,45 | TWD 14,45 | TWD 14,05 | 96,01K |
| 2026-09-18 | TWD 14,45 | -%0,34 | TWD 14,75 | TWD 14,75 | TWD 14,25 | 56,00K |
| 2026-09-17 | TWD 14,50 | -%0,34 | TWD 14,50 | TWD 14,50 | TWD 14,10 | 37,02K |
| 2026-09-16 | TWD 14,55 | +%1,75 | TWD 14,50 | TWD 14,55 | TWD 14,30 | 24,01K |
| 2026-09-15 | TWD 14,30 | +%0,35 | TWD 14,25 | TWD 14,45 | TWD 14,20 | 50,05K |
| 2026-09-14 | TWD 14,25 | -%1,72 | TWD 14,50 | TWD 14,60 | TWD 14,25 | 29,70K |
| 2026-09-11 | TWD 14,50 | -%0,68 | TWD 15,00 | TWD 15,00 | TWD 14,30 | 36,29K |
| 2026-09-10 | TWD 14,60 | +%1,04 | TWD 14,60 | TWD 14,65 | TWD 14,25 | 29,16K |
| 2026-09-09 | TWD 14,45 | +%0,35 | TWD 14,40 | TWD 14,55 | TWD 14,25 | 24,00K |
| 2026-09-08 | TWD 14,40 | -%1,37 | TWD 14,50 | TWD 14,70 | TWD 14,25 | 42,00K |
| 2026-09-07 | TWD 14,60 | -%1,02 | TWD 15,00 | TWD 15,00 | TWD 14,55 | 24,23K |
| 2026-09-04 | TWD 14,75 | %0,00 | TWD 14,75 | TWD 14,75 | TWD 14,55 | 46,00K |
| 2026-09-03 | TWD 14,75 | -%1,34 | TWD 14,95 | TWD 14,95 | TWD 14,55 | 70,72K |
| 2026-09-02 | TWD 14,95 | -%0,66 | TWD 15,00 | TWD 15,00 | TWD 14,70 | 127,00K |
| 2026-09-01 | TWD 15,05 | +%0,33 | TWD 15,10 | TWD 15,55 | TWD 15,05 | 47,10K |
| 2026-08-31 | TWD 15,00 | %0,00 | TWD 14,90 | TWD 15,10 | TWD 14,90 | 36,50K |
| 2026-08-28 | TWD 15,00 | -%0,66 | TWD 15,15 | TWD 15,15 | TWD 14,85 | 82,00K |
| 2026-08-27 | TWD 15,10 | -%1,95 | TWD 15,35 | TWD 15,45 | TWD 15,10 | 62,00K |
| 2026-08-26 | TWD 15,40 | %0,00 | TWD 15,20 | TWD 15,65 | TWD 15,10 | 71,44K |
| 2026-08-25 | TWD 15,40 | +%0,98 | TWD 15,70 | TWD 15,70 | TWD 15,00 | 104,05K |
| 2026-08-24 | TWD 15,25 | -%4,69 | TWD 16,10 | TWD 16,10 | TWD 15,25 | 246,00K |
| 2026-08-21 | TWD 16,00 | +%4,58 | TWD 15,25 | TWD 16,80 | TWD 15,20 | 870,06K |
| 2026-08-20 | TWD 15,30 | +%9,68 | TWD 15,25 | TWD 15,30 | TWD 14,50 | 362,00K |
| 2026-08-19 | TWD 13,95 | -%0,36 | TWD 13,85 | TWD 13,95 | TWD 13,50 | 30,00K |
| 2026-08-18 | TWD 14,00 | -%0,36 | TWD 13,75 | TWD 14,00 | TWD 13,75 | 39,00K |
| 2026-08-17 | TWD 14,05 | -%0,71 | TWD 14,15 | TWD 14,15 | TWD 13,85 | 42,00K |
| 2026-08-14 | TWD 14,15 | +%0,35 | TWD 14,10 | TWD 14,15 | TWD 13,95 | 53,00K |
| 2026-08-13 | TWD 14,10 | -%0,35 | TWD 14,15 | TWD 14,25 | TWD 14,00 | 28,00K |
| 2026-08-12 | TWD 14,15 | %0,00 | TWD 14,30 | TWD 14,30 | TWD 13,80 | 29,00K |
| 2026-08-11 | TWD 14,15 | %0,00 | TWD 14,30 | TWD 14,30 | TWD 13,95 | 28,00K |
| 2026-08-10 | TWD 14,15 | +%0,71 | TWD 14,05 | TWD 14,20 | TWD 14,00 | 56,00K |
| 2026-08-07 | TWD 14,05 | -%0,71 | TWD 14,25 | TWD 14,25 | TWD 14,00 | 45,00K |
| 2026-08-06 | TWD 14,15 | -%1,39 | TWD 14,35 | TWD 14,35 | TWD 14,05 | 33,00K |
| 2026-08-05 | TWD 14,35 | +%1,77 | TWD 14,10 | TWD 14,80 | TWD 14,05 | 99,00K |
| 2026-08-04 | TWD 14,10 | %0,00 | TWD 14,25 | TWD 14,25 | TWD 14,00 | 27,00K |
| 2026-08-03 | TWD 14,10 | -%1,05 | TWD 14,25 | TWD 14,55 | TWD 13,95 | 77,00K |
| 2026-07-31 | TWD 14,25 | +%4,01 | TWD 13,90 | TWD 14,25 | TWD 13,85 | 108,00K |
| 2026-07-30 | TWD 13,70 | -%1,44 | TWD 13,25 | TWD 13,90 | TWD 13,25 | 81,02K |
| 2026-07-29 | TWD 13,90 | -%3,81 | TWD 14,75 | TWD 14,75 | TWD 13,70 | 79,02K |
| 2026-07-28 | TWD 14,45 | -%3,67 | TWD 15,30 | TWD 15,30 | TWD 14,40 | 87,21K |
| 2026-07-27 | TWD 15,00 | -%1,64 | TWD 15,50 | TWD 15,50 | TWD 14,75 | 44,00K |
| 2026-07-24 | TWD 15,25 | -%0,97 | TWD 15,40 | TWD 15,65 | TWD 15,00 | 43,00K |
| 2026-07-23 | TWD 15,40 | +%0,65 | TWD 15,85 | TWD 15,85 | TWD 15,20 | 33,02K |
| 2026-07-22 | TWD 15,30 | %0,00 | TWD 15,60 | TWD 15,60 | TWD 15,10 | 39,00K |
| 2026-07-21 | TWD 15,30 | +%3,73 | TWD 15,80 | TWD 15,80 | TWD 15,15 | 43,04K |
| 2026-07-20 | TWD 14,75 | -%1,67 | TWD 15,05 | TWD 15,25 | TWD 14,55 | 150,00K |
| 2026-07-17 | TWD 15,00 | -%4,76 | TWD 15,25 | TWD 15,45 | TWD 14,95 | 156,03K |
| 2026-07-16 | TWD 15,75 | -%1,25 | TWD 15,50 | TWD 15,90 | TWD 15,20 | 107,00K |
| 2026-07-15 | TWD 15,95 | +%2,24 | TWD 15,75 | TWD 15,95 | TWD 15,40 | 43,00K |
| 2026-07-14 | TWD 15,60 | -%2,80 | TWD 16,30 | TWD 16,30 | TWD 15,35 | 107,00K |
| 2026-07-13 | TWD 16,05 | -%2,43 | TWD 16,85 | TWD 16,85 | TWD 16,00 | 73,04K |
| 2026-07-10 | TWD 16,45 | %0,00 | TWD 16,45 | TWD 16,45 | TWD 16,45 | 0 |
| 2026-07-09 | TWD 16,45 | +%0,30 | TWD 16,40 | TWD 16,45 | TWD 16,35 | 33,00K |
| 2026-07-08 | TWD 16,40 | +%0,31 | TWD 16,25 | TWD 16,45 | TWD 16,20 | 33,00K |
| 2026-07-07 | TWD 16,35 | -%2,10 | TWD 16,95 | TWD 16,95 | TWD 16,30 | 74,00K |
| 2026-07-06 | TWD 16,70 | +%0,30 | TWD 16,90 | TWD 16,90 | TWD 16,50 | 65,00K |
| 2026-07-03 | TWD 16,65 | +%0,91 | TWD 16,80 | TWD 16,85 | TWD 16,50 | 70,48K |
| 2026-07-02 | TWD 16,50 | +%2,17 | TWD 16,25 | TWD 17,00 | TWD 16,25 | 101,03K |
| 2026-07-01 | TWD 16,15 | -%0,92 | TWD 16,40 | TWD 16,40 | TWD 16,05 | 128,05K |
| 2026-06-30 | TWD 16,30 | +%0,62 | TWD 16,70 | TWD 16,70 | TWD 16,10 | 123,00K |
| 2026-06-29 | TWD 16,20 | -%0,92 | TWD 16,25 | TWD 16,65 | TWD 15,95 | 135,00K |
| 2026-06-26 | TWD 16,35 | -%2,10 | TWD 16,60 | TWD 16,90 | TWD 16,10 | 87,00K |
| 2026-06-25 | TWD 16,70 | -%2,34 | TWD 17,60 | TWD 17,60 | TWD 16,70 | 115,06K |
| 2026-06-24 | TWD 17,10 | +%3,32 | TWD 18,15 | TWD 18,15 | TWD 16,90 | 371,01K |
| 2026-06-23 | TWD 16,55 | -%0,30 | TWD 16,85 | TWD 16,85 | TWD 16,45 | 90,00K |
| 2026-06-22 | TWD 16,60 | -%1,19 | TWD 16,80 | TWD 17,05 | TWD 16,45 | 153,00K |
| 2026-06-18 | TWD 16,80 | %0,00 | TWD 16,90 | TWD 17,00 | TWD 16,60 | 65,00K |
| 2026-06-17 | TWD 16,80 | +%1,51 | TWD 16,65 | TWD 16,85 | TWD 16,45 | 91,10K |
| 2026-06-16 | TWD 16,55 | -%0,30 | TWD 16,90 | TWD 16,90 | TWD 16,45 | 75,00K |
| 2026-06-15 | TWD 16,60 | %0,00 | TWD 16,65 | TWD 17,05 | TWD 16,55 | 80,00K |
| 2026-06-12 | TWD 16,60 | +%0,61 | TWD 16,80 | TWD 16,90 | TWD 16,50 | 86,00K |
| 2026-06-11 | TWD 16,50 | -%0,30 | TWD 16,40 | TWD 17,00 | TWD 16,25 | 92,00K |
| 2026-06-10 | TWD 16,55 | -%3,22 | TWD 17,00 | TWD 17,05 | TWD 16,55 | 96,16K |
| 2026-06-09 | TWD 17,10 | +%1,18 | TWD 16,90 | TWD 17,40 | TWD 16,70 | 183,01K |
| 2026-06-08 | TWD 16,90 | -%4,79 | TWD 16,20 | TWD 16,90 | TWD 16,20 | 134,00K |
| 2026-06-05 | TWD 17,75 | +%2,01 | TWD 17,45 | TWD 17,90 | TWD 17,15 | 314,04K |
| 2026-06-04 | TWD 17,40 | -%2,52 | TWD 17,85 | TWD 17,85 | TWD 17,00 | 198,25K |
| 2026-06-03 | TWD 17,85 | +%2,00 | TWD 17,90 | TWD 18,40 | TWD 17,80 | 320,30K |
| 2026-06-02 | TWD 17,50 | +%2,34 | TWD 17,50 | TWD 17,55 | TWD 17,00 | 250,05K |
| 2026-06-01 | TWD 17,10 | -%1,44 | TWD 17,50 | TWD 17,65 | TWD 17,05 | 331,00K |
| 2026-05-29 | TWD 17,35 | +%7,43 | TWD 16,85 | TWD 17,75 | TWD 16,30 | 751,80K |
| 2026-05-28 | TWD 16,15 | %0,00 | TWD 16,25 | TWD 16,80 | TWD 16,00 | 228,00K |
| 2026-05-27 | TWD 16,15 | -%0,62 | TWD 16,45 | TWD 16,50 | TWD 16,05 | 173,00K |