C.C.P. Contact Probes Co., Ltd. 6217
TPEX · Tayvan · Elektronik Teknoloji
TWD 177,50+3,00 (+%1,72)
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 177,50 | +%1,72 | TWD 174,00 | TWD 184,00 | TWD 174,00 | 4,32M |
| 2026-10-01 | TWD 174,50 | -%1,13 | TWD 177,00 | TWD 181,00 | TWD 174,00 | 2,61M |
| 2026-09-30 | TWD 176,50 | +%2,02 | TWD 173,00 | TWD 178,00 | TWD 173,00 | 3,09M |
| 2026-09-29 | TWD 173,00 | +%1,76 | TWD 167,00 | TWD 175,50 | TWD 166,00 | 1,72M |
| 2026-09-24 | TWD 170,00 | +%1,49 | TWD 167,50 | TWD 171,00 | TWD 165,50 | 1,41M |
| 2026-09-23 | TWD 167,50 | -%1,76 | TWD 173,50 | TWD 175,00 | TWD 167,00 | 1,84M |
| 2026-09-22 | TWD 170,50 | -%2,85 | TWD 180,00 | TWD 180,00 | TWD 169,00 | 3,35M |
| 2026-09-21 | TWD 175,50 | -%1,68 | TWD 180,00 | TWD 181,50 | TWD 173,50 | 5,45M |
| 2026-09-18 | TWD 178,50 | +%9,85 | TWD 165,00 | TWD 178,50 | TWD 165,00 | 5,10M |
| 2026-09-17 | TWD 162,50 | -%1,52 | TWD 167,00 | TWD 171,50 | TWD 162,50 | 2,84M |
| 2026-09-16 | TWD 165,00 | +%5,43 | TWD 157,50 | TWD 166,00 | TWD 157,50 | 2,40M |
| 2026-09-15 | TWD 156,50 | -%2,80 | TWD 159,00 | TWD 169,50 | TWD 156,00 | 2,90M |
| 2026-09-14 | TWD 161,00 | -%2,42 | TWD 162,00 | TWD 163,50 | TWD 156,50 | 1,86M |
| 2026-09-11 | TWD 165,00 | -%4,07 | TWD 166,50 | TWD 174,00 | TWD 165,00 | 2,44M |
| 2026-09-10 | TWD 172,00 | -%4,44 | TWD 178,00 | TWD 178,50 | TWD 170,00 | 2,35M |
| 2026-09-09 | TWD 180,00 | +%1,12 | TWD 179,00 | TWD 186,00 | TWD 178,00 | 2,59M |
| 2026-09-08 | TWD 178,00 | -%1,93 | TWD 180,00 | TWD 186,00 | TWD 177,50 | 3,25M |
| 2026-09-07 | TWD 181,50 | -%3,71 | TWD 191,50 | TWD 193,00 | TWD 179,50 | 5,51M |
| 2026-09-04 | TWD 188,50 | -%3,58 | TWD 199,50 | TWD 203,50 | TWD 186,00 | 8,48M |
| 2026-09-03 | TWD 195,50 | %0,00 | TWD 196,00 | TWD 210,50 | TWD 192,50 | 13,00M |
| 2026-09-02 | TWD 195,50 | +%3,17 | TWD 190,00 | TWD 207,50 | TWD 189,50 | 16,59M |
| 2026-09-01 | TWD 189,50 | +%9,86 | TWD 174,50 | TWD 189,50 | TWD 171,50 | 6,10M |
| 2026-08-31 | TWD 172,50 | -%1,43 | TWD 172,00 | TWD 176,00 | TWD 163,50 | 3,24M |
| 2026-08-28 | TWD 175,00 | -%1,41 | TWD 178,00 | TWD 184,50 | TWD 170,50 | 9,61M |
| 2026-08-27 | TWD 177,50 | +%9,91 | TWD 166,00 | TWD 177,50 | TWD 160,00 | 4,42M |
| 2026-08-26 | TWD 161,50 | +%4,87 | TWD 154,00 | TWD 167,50 | TWD 152,00 | 3,14M |
| 2026-08-25 | TWD 154,00 | +%4,05 | TWD 149,00 | TWD 155,00 | TWD 141,00 | 1,73M |
| 2026-08-24 | TWD 148,00 | -%1,33 | TWD 149,00 | TWD 158,00 | TWD 148,00 | 1,61M |
| 2026-08-21 | TWD 150,00 | -%2,28 | TWD 151,50 | TWD 155,00 | TWD 148,00 | 1,28M |
| 2026-08-20 | TWD 153,50 | +%0,33 | TWD 156,00 | TWD 157,00 | TWD 148,50 | 1,78M |
| 2026-08-19 | TWD 153,00 | -%2,55 | TWD 147,50 | TWD 164,50 | TWD 145,00 | 2,77M |
| 2026-08-18 | TWD 157,00 | -%8,19 | TWD 176,50 | TWD 183,50 | TWD 155,00 | 4,88M |
| 2026-08-17 | TWD 171,00 | +%1,18 | TWD 172,00 | TWD 172,00 | TWD 164,00 | 496,67K |
| 2026-08-14 | TWD 169,00 | +%0,30 | TWD 166,00 | TWD 172,00 | TWD 160,00 | 573,87K |
| 2026-08-13 | TWD 168,50 | +%9,42 | TWD 160,00 | TWD 169,00 | TWD 160,00 | 883,91K |
| 2026-08-12 | TWD 154,00 | +%0,65 | TWD 149,00 | TWD 156,00 | TWD 149,00 | 655,92K |
| 2026-08-11 | TWD 153,00 | -%7,27 | TWD 166,50 | TWD 166,50 | TWD 152,00 | 897,65K |
| 2026-08-10 | TWD 165,00 | %0,00 | TWD 165,00 | TWD 173,00 | TWD 161,00 | 4,81M |
| 2026-08-07 | TWD 165,00 | +%2,17 | TWD 162,00 | TWD 172,50 | TWD 157,00 | 1,46M |
| 2026-08-06 | TWD 161,50 | +%9,86 | TWD 138,00 | TWD 161,50 | TWD 138,00 | 973,28K |
| 2026-08-05 | TWD 147,00 | +%9,70 | TWD 147,00 | TWD 147,00 | TWD 147,00 | 203,12K |
| 2026-08-04 | TWD 134,00 | +%9,84 | TWD 126,00 | TWD 134,00 | TWD 126,00 | 462,80K |
| 2026-08-03 | TWD 122,00 | +%9,91 | TWD 109,50 | TWD 122,00 | TWD 109,50 | 969,70K |
| 2026-07-31 | TWD 111,00 | +%9,36 | TWD 111,50 | TWD 111,50 | TWD 93,60 | 3,19M |
| 2026-07-30 | TWD 101,50 | -%9,78 | TWD 101,50 | TWD 101,50 | TWD 101,50 | 284,47K |
| 2026-07-29 | TWD 112,50 | -%9,64 | TWD 112,50 | TWD 112,50 | TWD 112,50 | 155,20K |
| 2026-07-28 | TWD 124,50 | -%9,78 | TWD 124,50 | TWD 124,50 | TWD 124,50 | 164,01K |
| 2026-07-27 | TWD 138,00 | -%9,80 | TWD 138,00 | TWD 138,00 | TWD 138,00 | 368,26K |
| 2026-07-24 | TWD 153,00 | -%10,00 | TWD 160,00 | TWD 163,50 | TWD 153,00 | 1,31M |
| 2026-07-23 | TWD 170,00 | -%1,45 | TWD 163,00 | TWD 170,00 | TWD 163,00 | 1,15M |
| 2026-07-22 | TWD 172,50 | +%2,07 | TWD 175,50 | TWD 185,50 | TWD 171,00 | 9,26M |
| 2026-07-21 | TWD 169,00 | -%4,52 | TWD 163,50 | TWD 185,00 | TWD 159,50 | 16,22M |
| 2026-07-20 | TWD 177,00 | -%9,92 | TWD 184,00 | TWD 184,00 | TWD 177,00 | 1,04M |
| 2026-07-17 | TWD 196,50 | -%9,86 | TWD 200,00 | TWD 200,00 | TWD 196,50 | 1,51M |
| 2026-07-16 | TWD 218,00 | -%4,80 | TWD 224,50 | TWD 224,50 | TWD 214,50 | 1,30M |
| 2026-07-15 | TWD 229,00 | -%0,22 | TWD 237,50 | TWD 237,50 | TWD 229,00 | 944,89K |
| 2026-07-14 | TWD 229,50 | -%5,36 | TWD 243,00 | TWD 243,00 | TWD 218,50 | 1,88M |
| 2026-07-13 | TWD 242,50 | -%3,00 | TWD 254,00 | TWD 254,00 | TWD 238,50 | 1,30M |
| 2026-07-10 | TWD 250,00 | %0,00 | TWD 250,00 | TWD 250,00 | TWD 250,00 | 0 |
| 2026-07-09 | TWD 250,00 | -%1,57 | TWD 259,00 | TWD 262,00 | TWD 250,00 | 751,42K |
| 2026-07-08 | TWD 254,00 | +%4,10 | TWD 244,50 | TWD 254,00 | TWD 239,50 | 798,84K |
| 2026-07-07 | TWD 244,00 | -%4,69 | TWD 255,00 | TWD 264,00 | TWD 241,00 | 1,45M |
| 2026-07-06 | TWD 256,00 | -%4,83 | TWD 269,00 | TWD 269,00 | TWD 256,00 | 1,40M |
| 2026-07-03 | TWD 269,00 | +%1,51 | TWD 261,50 | TWD 277,50 | TWD 258,50 | 6,15M |
| 2026-07-02 | TWD 265,00 | +%0,76 | TWD 255,00 | TWD 271,00 | TWD 254,00 | 6,49M |
| 2026-07-01 | TWD 263,00 | +%2,73 | TWD 262,00 | TWD 278,00 | TWD 258,50 | 9,24M |
| 2026-06-30 | TWD 256,00 | +%9,87 | TWD 230,50 | TWD 256,00 | TWD 230,50 | 4,33M |
| 2026-06-29 | TWD 233,00 | -%7,17 | TWD 243,50 | TWD 250,50 | TWD 230,00 | 5,25M |
| 2026-06-26 | TWD 251,00 | -%8,73 | TWD 274,00 | TWD 286,00 | TWD 250,00 | 15,29M |
| 2026-06-25 | TWD 275,00 | +%7,00 | TWD 268,00 | TWD 275,00 | TWD 251,50 | 7,45M |
| 2026-06-24 | TWD 257,00 | -%5,86 | TWD 269,00 | TWD 278,00 | TWD 252,50 | 8,32M |
| 2026-06-23 | TWD 273,00 | +%0,55 | TWD 274,50 | TWD 289,50 | TWD 272,00 | 15,54M |
| 2026-06-22 | TWD 271,50 | +%9,92 | TWD 248,50 | TWD 271,50 | TWD 245,50 | 9,27M |
| 2026-06-18 | TWD 247,00 | +%5,78 | TWD 238,00 | TWD 250,50 | TWD 232,00 | 5,27M |
| 2026-06-17 | TWD 233,50 | -%0,85 | TWD 230,00 | TWD 237,50 | TWD 228,00 | 2,12M |
| 2026-06-16 | TWD 235,50 | -%6,18 | TWD 252,50 | TWD 252,50 | TWD 234,00 | 4,12M |
| 2026-06-15 | TWD 251,00 | +%5,02 | TWD 243,50 | TWD 260,00 | TWD 243,50 | 4,44M |
| 2026-06-12 | TWD 239,00 | +%4,82 | TWD 244,00 | TWD 245,00 | TWD 232,00 | 4,20M |
| 2026-06-11 | TWD 228,00 | -%2,15 | TWD 228,00 | TWD 234,50 | TWD 215,00 | 5,86M |
| 2026-06-10 | TWD 233,00 | -%7,36 | TWD 251,50 | TWD 269,00 | TWD 231,00 | 11,30M |
| 2026-06-09 | TWD 251,50 | +%9,83 | TWD 242,50 | TWD 251,50 | TWD 228,50 | 4,51M |
| 2026-06-08 | TWD 229,00 | -%9,84 | TWD 229,00 | TWD 229,00 | TWD 229,00 | 1,30M |
| 2026-06-05 | TWD 254,00 | -%4,51 | TWD 269,50 | TWD 270,50 | TWD 246,50 | 7,65M |
| 2026-06-04 | TWD 266,00 | -%8,90 | TWD 285,00 | TWD 288,00 | TWD 263,00 | 8,94M |
| 2026-06-03 | TWD 292,00 | -%4,26 | TWD 322,00 | TWD 327,00 | TWD 291,50 | 11,21M |
| 2026-06-02 | TWD 305,00 | %0,00 | TWD 305,00 | TWD 305,00 | TWD 295,00 | 1,23M |
| 2026-06-01 | TWD 305,00 | +%5,35 | TWD 300,00 | TWD 305,00 | TWD 295,50 | 1,33M |
| 2026-05-29 | TWD 289,50 | +%5,27 | TWD 286,00 | TWD 290,00 | TWD 280,50 | 1,28M |
| 2026-05-28 | TWD 275,00 | -%0,36 | TWD 271,00 | TWD 285,00 | TWD 271,00 | 1,18M |
| 2026-05-27 | TWD 276,00 | -%0,36 | TWD 285,00 | TWD 285,00 | TWD 273,00 | 1,03M |