Chant Sincere Co., Ltd. 6205
TWSE · Tayvan · Elektronik Teknoloji
TWD 73,70+1,90 (+%2,65)
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 73,70 | +%2,65 | TWD 77,50 | TWD 77,50 | TWD 72,70 | 3,40M |
| 2026-10-01 | TWD 71,80 | +%0,70 | TWD 70,80 | TWD 74,10 | TWD 70,20 | 1,29M |
| 2026-09-30 | TWD 71,30 | +%0,28 | TWD 71,50 | TWD 72,90 | TWD 70,70 | 1,49M |
| 2026-09-29 | TWD 71,10 | -%3,40 | TWD 72,50 | TWD 72,80 | TWD 70,50 |
| 2,12M |
| 2026-09-24 | TWD 73,60 | +%2,22 | TWD 74,00 | TWD 78,50 | TWD 72,70 | 11,41M |
| 2026-09-23 | TWD 72,00 | +%9,92 | TWD 66,10 | TWD 72,00 | TWD 66,10 | 4,18M |
| 2026-09-22 | TWD 65,50 | -%6,43 | TWD 71,20 | TWD 71,20 | TWD 65,50 | 2,17M |
| 2026-09-21 | TWD 70,00 | +%9,89 | TWD 64,50 | TWD 70,00 | TWD 64,10 | 1,25M |
| 2026-09-18 | TWD 63,70 | +%0,63 | TWD 64,80 | TWD 64,80 | TWD 63,70 | 237,05K |
| 2026-09-17 | TWD 63,30 | +%2,76 | TWD 61,80 | TWD 65,10 | TWD 61,80 | 494,05K |
| 2026-09-16 | TWD 61,60 | +%2,33 | TWD 60,70 | TWD 64,00 | TWD 60,70 | 205,00K |
| 2026-09-15 | TWD 60,20 | -%0,99 | TWD 60,80 | TWD 61,30 | TWD 60,00 | 133,02K |
| 2026-09-14 | TWD 60,80 | -%0,82 | TWD 61,70 | TWD 61,80 | TWD 60,30 | 131,00K |
| 2026-09-11 | TWD 61,30 | -%2,85 | TWD 62,20 | TWD 62,30 | TWD 60,60 | 269,00K |
| 2026-09-10 | TWD 63,10 | -%1,71 | TWD 65,00 | TWD 65,00 | TWD 63,00 | 172,00K |
| 2026-09-09 | TWD 64,20 | -%0,77 | TWD 64,70 | TWD 65,00 | TWD 64,10 | 225,00K |
| 2026-09-08 | TWD 64,70 | -%0,77 | TWD 65,80 | TWD 65,80 | TWD 64,00 | 208,29K |
| 2026-09-07 | TWD 65,20 | -%1,06 | TWD 66,90 | TWD 66,90 | TWD 64,20 | 217,01K |
| 2026-09-04 | TWD 65,90 | +%0,76 | TWD 66,40 | TWD 66,70 | TWD 64,70 | 256,02K |
| 2026-09-03 | TWD 65,40 | -%4,25 | TWD 68,80 | TWD 69,70 | TWD 65,20 | 577,05K |
| 2026-09-02 | TWD 68,30 | -%0,29 | TWD 69,00 | TWD 71,20 | TWD 68,30 | 1,01M |
| 2026-09-01 | TWD 68,50 | -%3,66 | TWD 69,20 | TWD 70,50 | TWD 68,50 | 1,21M |
| 2026-08-31 | TWD 71,10 | +%8,05 | TWD 66,20 | TWD 71,10 | TWD 65,90 | 1,75M |
| 2026-08-28 | TWD 65,80 | -%1,64 | TWD 67,00 | TWD 67,50 | TWD 65,30 | 772,10K |
| 2026-08-27 | TWD 66,90 | +%4,04 | TWD 64,90 | TWD 70,00 | TWD 63,10 | 1,93M |
| 2026-08-26 | TWD 64,30 | +%4,55 | TWD 61,90 | TWD 66,00 | TWD 61,60 | 1,02M |
| 2026-08-25 | TWD 61,50 | +%2,84 | TWD 60,00 | TWD 61,60 | TWD 59,00 | 216,01K |
| 2026-08-24 | TWD 59,80 | -%1,48 | TWD 60,80 | TWD 61,50 | TWD 59,80 | 122,05K |
| 2026-08-21 | TWD 60,70 | -%1,14 | TWD 61,60 | TWD 61,80 | TWD 60,60 | 136,05K |
| 2026-08-20 | TWD 61,40 | +%0,66 | TWD 61,20 | TWD 62,30 | TWD 60,70 | 166,00K |
| 2026-08-19 | TWD 61,00 | -%1,45 | TWD 61,50 | TWD 62,70 | TWD 60,50 | 173,00K |
| 2026-08-18 | TWD 61,90 | -%0,16 | TWD 62,00 | TWD 64,70 | TWD 61,80 | 277,00K |
| 2026-08-17 | TWD 62,00 | -%0,16 | TWD 62,10 | TWD 62,80 | TWD 61,20 | 174,11K |
| 2026-08-14 | TWD 62,10 | -%1,90 | TWD 64,20 | TWD 65,60 | TWD 61,60 | 359,09K |
| 2026-08-13 | TWD 63,30 | -%1,71 | TWD 64,50 | TWD 65,40 | TWD 62,80 | 505,07K |
| 2026-08-12 | TWD 64,40 | +%4,55 | TWD 62,60 | TWD 67,00 | TWD 62,50 | 643,00K |
| 2026-08-11 | TWD 61,60 | +%0,16 | TWD 60,90 | TWD 61,80 | TWD 59,60 | 272,12K |
| 2026-08-10 | TWD 61,50 | +%2,67 | TWD 60,30 | TWD 61,60 | TWD 60,30 | 289,51K |
| 2026-08-07 | TWD 59,90 | %0,00 | TWD 60,10 | TWD 60,70 | TWD 59,00 | 233,11K |
| 2026-08-06 | TWD 59,90 | -%0,33 | TWD 59,30 | TWD 59,90 | TWD 56,80 | 510,20K |
| 2026-08-05 | TWD 60,10 | +%0,17 | TWD 60,90 | TWD 61,60 | TWD 59,70 | 539,00K |
| 2026-08-04 | TWD 60,00 | +%4,71 | TWD 57,40 | TWD 60,00 | TWD 57,00 | 433,05K |
| 2026-08-03 | TWD 57,30 | +%5,14 | TWD 54,10 | TWD 58,70 | TWD 53,80 | 622,26K |
| 2026-07-31 | TWD 54,50 | +%7,92 | TWD 52,90 | TWD 54,70 | TWD 52,90 | 394,27K |
| 2026-07-30 | TWD 50,50 | -%4,72 | TWD 51,70 | TWD 53,00 | TWD 50,10 | 786,16K |
| 2026-07-29 | TWD 53,00 | -%6,03 | TWD 54,90 | TWD 56,80 | TWD 51,10 | 1,24M |
| 2026-07-28 | TWD 56,40 | -%7,08 | TWD 58,90 | TWD 59,00 | TWD 56,40 | 527,46K |
| 2026-07-27 | TWD 60,70 | +%0,83 | TWD 60,40 | TWD 61,40 | TWD 59,10 | 368,02K |
| 2026-07-24 | TWD 60,20 | -%3,68 | TWD 62,90 | TWD 64,70 | TWD 60,20 | 766,45K |
| 2026-07-23 | TWD 62,50 | -%0,48 | TWD 64,80 | TWD 64,80 | TWD 61,80 | 302,03K |
| 2026-07-22 | TWD 62,80 | +%2,28 | TWD 62,70 | TWD 64,00 | TWD 62,50 | 399,08K |
| 2026-07-21 | TWD 61,40 | +%0,82 | TWD 61,50 | TWD 61,80 | TWD 60,20 | 382,02K |
| 2026-07-20 | TWD 60,90 | -%0,81 | TWD 60,30 | TWD 62,00 | TWD 57,20 | 764,01K |
| 2026-07-17 | TWD 61,40 | -%8,08 | TWD 66,00 | TWD 66,00 | TWD 61,00 | 756,16K |
| 2026-07-16 | TWD 66,80 | -%0,30 | TWD 66,00 | TWD 67,80 | TWD 65,70 | 334,02K |
| 2026-07-15 | TWD 67,00 | +%1,67 | TWD 66,00 | TWD 68,30 | TWD 66,00 | 616,01K |
| 2026-07-14 | TWD 65,90 | -%3,94 | TWD 68,60 | TWD 68,60 | TWD 61,80 | 1,67M |
| 2026-07-13 | TWD 68,60 | -%1,29 | TWD 69,50 | TWD 70,50 | TWD 67,40 | 814,11K |
| 2026-07-10 | TWD 69,50 | %0,00 | TWD 69,50 | TWD 69,50 | TWD 69,50 | 0 |
| 2026-07-09 | TWD 69,50 | -%3,47 | TWD 71,90 | TWD 72,10 | TWD 69,40 | 611,30K |
| 2026-07-08 | TWD 72,00 | +%2,13 | TWD 69,60 | TWD 73,10 | TWD 69,60 | 592,06K |
| 2026-07-07 | TWD 70,50 | -%6,62 | TWD 76,00 | TWD 76,20 | TWD 69,60 | 1,18M |
| 2026-07-06 | TWD 75,50 | -%1,82 | TWD 78,20 | TWD 79,30 | TWD 74,80 | 1,10M |
| 2026-07-03 | TWD 76,90 | +%5,20 | TWD 74,10 | TWD 78,80 | TWD 73,20 | 1,06M |
| 2026-07-02 | TWD 73,10 | -%0,41 | TWD 72,50 | TWD 73,30 | TWD 71,80 | 484,01K |
| 2026-07-01 | TWD 73,40 | -%1,87 | TWD 75,60 | TWD 76,00 | TWD 73,00 | 780,10K |
| 2026-06-30 | TWD 74,80 | +%1,91 | TWD 75,70 | TWD 75,80 | TWD 73,50 | 530,00K |
| 2026-06-29 | TWD 73,40 | -%1,08 | TWD 74,20 | TWD 76,00 | TWD 72,50 | 557,41K |
| 2026-06-26 | TWD 74,20 | -%5,24 | TWD 77,90 | TWD 78,80 | TWD 73,90 | 1,03M |
| 2026-06-25 | TWD 78,30 | -%2,97 | TWD 80,50 | TWD 80,90 | TWD 78,30 | 682,05K |
| 2026-06-24 | TWD 80,70 | -%0,98 | TWD 80,20 | TWD 81,80 | TWD 79,00 | 1,23M |
| 2026-06-23 | TWD 81,50 | -%3,09 | TWD 85,80 | TWD 85,80 | TWD 81,50 | 1,59M |
| 2026-06-22 | TWD 84,10 | +%3,44 | TWD 81,80 | TWD 85,50 | TWD 80,30 | 1,51M |
| 2026-06-18 | TWD 81,30 | +%0,12 | TWD 81,60 | TWD 82,50 | TWD 80,70 | 743,25K |
| 2026-06-17 | TWD 81,20 | +%1,00 | TWD 80,40 | TWD 84,30 | TWD 80,00 | 1,38M |
| 2026-06-16 | TWD 80,40 | -%3,48 | TWD 85,90 | TWD 85,90 | TWD 80,20 | 1,12M |
| 2026-06-15 | TWD 83,30 | -%3,70 | TWD 86,50 | TWD 86,90 | TWD 83,30 | 4,28M |
| 2026-06-12 | TWD 86,50 | +%9,91 | TWD 80,00 | TWD 86,50 | TWD 80,00 | 3,27M |
| 2026-06-11 | TWD 78,70 | +%4,65 | TWD 75,20 | TWD 79,10 | TWD 74,50 | 1,67M |
| 2026-06-10 | TWD 75,20 | -%7,96 | TWD 80,40 | TWD 82,20 | TWD 75,00 | 1,91M |
| 2026-06-09 | TWD 81,70 | -%0,49 | TWD 84,00 | TWD 85,50 | TWD 81,20 | 2,04M |
| 2026-06-08 | TWD 82,10 | %0,00 | TWD 73,90 | TWD 83,30 | TWD 73,90 | 1,78M |
| 2026-06-05 | TWD 82,10 | -%4,53 | TWD 84,20 | TWD 86,50 | TWD 81,00 | 1,65M |
| 2026-06-04 | TWD 86,00 | -%5,70 | TWD 90,00 | TWD 90,60 | TWD 84,50 | 3,68M |
| 2026-06-03 | TWD 91,20 | +%2,13 | TWD 89,00 | TWD 94,00 | TWD 87,60 | 13,57M |
| 2026-06-02 | TWD 89,30 | +%9,98 | TWD 81,20 | TWD 89,30 | TWD 79,90 | 8,69M |
| 2026-06-01 | TWD 81,20 | +%4,10 | TWD 78,00 | TWD 81,50 | TWD 77,70 | 1,37M |
| 2026-05-29 | TWD 78,00 | +%1,30 | TWD 79,00 | TWD 79,10 | TWD 77,70 | 848,27K |
| 2026-05-28 | TWD 77,00 | -%4,94 | TWD 81,50 | TWD 81,70 | TWD 76,40 | 1,80M |
| 2026-05-27 | TWD 81,00 | -%2,41 | TWD 84,30 | TWD 84,40 | TWD 79,40 | 2,41M |