C-Media Electronics Inc. 6237
TPEX · Tayvan · Elektronik Teknoloji
TWD 36,75+0,25 (+%0,68)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 36,75 | +%0,68 | TWD 36,50 | TWD 38,55 | TWD 36,50 | 764,00K |
| 2026-09-30 | TWD 36,50 | +%0,83 | TWD 36,25 | TWD 37,20 | TWD 36,20 | 244,25K |
| 2026-09-29 | TWD 36,20 | -%2,16 | TWD 37,00 | TWD 37,00 | TWD 35,80 | 412,00K |
| 2026-09-24 | TWD 37,00 | -%1,07 | TWD 38,95 | TWD 38,95 | TWD 36,20 | 2,45M |
| 2026-09-23 | TWD 37,40 | +%10,00 | TWD 34,50 | TWD 37,40 | TWD 34,50 | 972,06K |
| 2026-09-22 | TWD 34,00 | -%2,02 | TWD 34,70 | TWD 34,70 | TWD 33,80 | 116,00K |
| 2026-09-21 | TWD 34,70 | +%2,06 | TWD 34,80 | TWD 35,05 | TWD 34,50 | 181,01K |
| 2026-09-18 | TWD 34,00 | +%0,29 | TWD 34,00 | TWD 34,50 | TWD 33,60 | 183,05K |
| 2026-09-17 | TWD 33,90 | +%1,95 | TWD 34,25 | TWD 34,45 | TWD 33,55 | 172,00K |
| 2026-09-16 | TWD 33,25 | +%0,15 | TWD 33,10 | TWD 33,50 | TWD 33,10 | 129,00K |
| 2026-09-15 | TWD 33,20 | %0,00 | TWD 33,85 | TWD 33,85 | TWD 33,20 | 78,00K |
| 2026-09-14 | TWD 33,20 | +%0,15 | TWD 33,60 | TWD 33,60 | TWD 33,05 | 76,00K |
| 2026-09-11 | TWD 33,15 | -%0,90 | TWD 33,35 | TWD 33,55 | TWD 33,15 | 97,00K |
| 2026-09-10 | TWD 33,45 | -%0,45 | TWD 33,90 | TWD 33,90 | TWD 33,40 | 130,00K |
| 2026-09-09 | TWD 33,60 | -%0,74 | TWD 33,95 | TWD 34,00 | TWD 33,55 | 110,00K |
| 2026-09-08 | TWD 33,85 | -%3,70 | TWD 34,95 | TWD 34,95 | TWD 33,80 | 285,05K |
| 2026-09-07 | TWD 35,15 | -%0,14 | TWD 35,05 | TWD 35,25 | TWD 35,00 | 126,05K |
| 2026-09-04 | TWD 35,20 | %0,00 | TWD 35,50 | TWD 36,00 | TWD 34,80 | 177,00K |
| 2026-09-03 | TWD 35,20 | -%4,99 | TWD 38,00 | TWD 38,00 | TWD 35,10 | 398,02K |
| 2026-09-02 | TWD 37,05 | +%5,41 | TWD 34,75 | TWD 38,30 | TWD 34,75 | 688,66K |
| 2026-09-01 | TWD 35,15 | +%1,44 | TWD 34,65 | TWD 35,35 | TWD 34,65 | 125,00K |
| 2026-08-31 | TWD 34,65 | -%1,56 | TWD 35,00 | TWD 35,55 | TWD 34,55 | 109,00K |
| 2026-08-28 | TWD 35,20 | +%1,15 | TWD 34,95 | TWD 35,50 | TWD 34,70 | 176,00K |
| 2026-08-27 | TWD 34,80 | +%1,46 | TWD 34,50 | TWD 35,05 | TWD 34,10 | 174,03K |
| 2026-08-26 | TWD 34,30 | +%1,63 | TWD 33,60 | TWD 34,50 | TWD 33,60 | 131,03K |
| 2026-08-25 | TWD 33,75 | +%0,75 | TWD 33,30 | TWD 33,75 | TWD 32,80 | 64,00K |
| 2026-08-24 | TWD 33,50 | -%0,74 | TWD 33,75 | TWD 34,05 | TWD 33,50 | 85,12K |
| 2026-08-21 | TWD 33,75 | -%0,74 | TWD 34,75 | TWD 34,75 | TWD 33,40 | 89,05K |
| 2026-08-20 | TWD 34,00 | +%2,26 | TWD 33,80 | TWD 34,00 | TWD 33,25 | 88,08K |
| 2026-08-19 | TWD 33,25 | -%0,45 | TWD 32,80 | TWD 33,75 | TWD 32,70 | 108,10K |
| 2026-08-18 | TWD 33,40 | -%2,05 | TWD 33,85 | TWD 34,35 | TWD 33,40 | 125,01K |
| 2026-08-17 | TWD 34,10 | %0,00 | TWD 34,10 | TWD 34,50 | TWD 33,75 | 134,00K |
| 2026-08-14 | TWD 34,10 | -%1,16 | TWD 34,55 | TWD 34,55 | TWD 34,05 | 144,32K |
| 2026-08-13 | TWD 34,50 | -%2,68 | TWD 35,50 | TWD 35,50 | TWD 34,20 | 217,39K |
| 2026-08-12 | TWD 35,45 | +%2,75 | TWD 35,00 | TWD 35,65 | TWD 34,90 | 243,34K |
| 2026-08-11 | TWD 34,50 | +%0,29 | TWD 34,75 | TWD 35,25 | TWD 34,40 | 178,00K |
| 2026-08-10 | TWD 34,40 | +%2,84 | TWD 34,00 | TWD 35,30 | TWD 34,00 | 324,00K |
| 2026-08-07 | TWD 33,45 | -%0,15 | TWD 33,55 | TWD 33,95 | TWD 33,10 | 141,36K |
| 2026-08-06 | TWD 33,50 | -%1,76 | TWD 34,50 | TWD 34,50 | TWD 33,00 | 246,28K |
| 2026-08-05 | TWD 34,10 | +%0,74 | TWD 34,80 | TWD 35,50 | TWD 33,95 | 193,02K |
| 2026-08-04 | TWD 33,85 | +%2,27 | TWD 33,65 | TWD 34,15 | TWD 33,00 | 158,00K |
| 2026-08-03 | TWD 33,10 | +%0,91 | TWD 32,60 | TWD 34,00 | TWD 32,20 | 201,00K |
| 2026-07-31 | TWD 32,80 | +%9,33 | TWD 32,70 | TWD 33,00 | TWD 31,60 | 257,02K |
| 2026-07-30 | TWD 30,00 | -%3,23 | TWD 30,45 | TWD 31,35 | TWD 30,00 | 500,00K |
| 2026-07-29 | TWD 31,00 | -%6,06 | TWD 33,30 | TWD 33,30 | TWD 30,10 | 517,00K |
| 2026-07-28 | TWD 33,00 | -%4,76 | TWD 34,55 | TWD 34,55 | TWD 33,00 | 362,00K |
| 2026-07-27 | TWD 34,65 | -%0,57 | TWD 35,00 | TWD 35,10 | TWD 34,10 | 194,00K |
| 2026-07-24 | TWD 34,85 | -%0,43 | TWD 34,30 | TWD 35,70 | TWD 34,30 | 224,02K |
| 2026-07-23 | TWD 35,00 | -%2,78 | TWD 36,05 | TWD 36,10 | TWD 34,90 | 237,00K |
| 2026-07-22 | TWD 36,00 | +%2,27 | TWD 35,35 | TWD 36,45 | TWD 35,35 | 284,58K |
| 2026-07-21 | TWD 35,20 | +%1,29 | TWD 35,05 | TWD 35,40 | TWD 34,70 | 226,03K |
| 2026-07-20 | TWD 34,75 | -%2,93 | TWD 36,10 | TWD 36,10 | TWD 33,45 | 479,30K |
| 2026-07-17 | TWD 35,80 | -%6,89 | TWD 37,80 | TWD 37,85 | TWD 35,80 | 581,06K |
| 2026-07-16 | TWD 38,45 | -%2,90 | TWD 39,70 | TWD 39,70 | TWD 37,00 | 536,42K |
| 2026-07-15 | TWD 39,60 | +%1,54 | TWD 39,80 | TWD 39,95 | TWD 39,50 | 180,19K |
| 2026-07-14 | TWD 39,00 | -%5,57 | TWD 40,95 | TWD 41,40 | TWD 37,90 | 849,00K |
| 2026-07-13 | TWD 41,30 | -%1,67 | TWD 42,35 | TWD 43,00 | TWD 40,90 | 427,24K |
| 2026-07-10 | TWD 42,00 | %0,00 | TWD 42,00 | TWD 42,00 | TWD 42,00 | 0 |
| 2026-07-09 | TWD 42,00 | -%0,83 | TWD 42,50 | TWD 43,00 | TWD 42,00 | 224,00K |
| 2026-07-08 | TWD 42,35 | -%2,76 | TWD 43,55 | TWD 43,80 | TWD 41,60 | 808,01K |
| 2026-07-07 | TWD 43,55 | -%3,97 | TWD 45,45 | TWD 46,25 | TWD 43,20 | 474,07K |
| 2026-07-06 | TWD 45,35 | +%0,22 | TWD 46,30 | TWD 46,80 | TWD 44,75 | 393,00K |
| 2026-07-03 | TWD 45,25 | +%0,11 | TWD 46,05 | TWD 47,80 | TWD 45,25 | 849,03K |
| 2026-07-02 | TWD 45,20 | +%3,67 | TWD 43,60 | TWD 45,30 | TWD 43,00 | 351,01K |
| 2026-07-01 | TWD 43,60 | -%2,46 | TWD 44,85 | TWD 46,40 | TWD 43,50 | 486,05K |
| 2026-06-30 | TWD 44,70 | +%0,45 | TWD 45,50 | TWD 45,50 | TWD 44,60 | 339,13K |
| 2026-06-29 | TWD 44,50 | -%1,55 | TWD 45,15 | TWD 46,25 | TWD 44,20 | 341,00K |
| 2026-06-26 | TWD 45,20 | -%8,32 | TWD 48,30 | TWD 48,60 | TWD 45,10 | 810,09K |
| 2026-06-25 | TWD 49,30 | +%2,07 | TWD 49,05 | TWD 49,60 | TWD 48,00 | 1,28M |
| 2026-06-24 | TWD 48,30 | +%4,32 | TWD 46,15 | TWD 48,55 | TWD 45,65 | 877,13K |
| 2026-06-23 | TWD 46,30 | -%2,83 | TWD 47,80 | TWD 47,80 | TWD 46,05 | 513,20K |
| 2026-06-22 | TWD 47,65 | +%3,59 | TWD 46,95 | TWD 48,45 | TWD 46,75 | 1,08M |
| 2026-06-18 | TWD 46,00 | +%0,44 | TWD 46,05 | TWD 46,70 | TWD 45,50 | 439,60K |
| 2026-06-17 | TWD 45,80 | +%1,78 | TWD 44,20 | TWD 46,25 | TWD 44,10 | 687,00K |
| 2026-06-16 | TWD 45,00 | -%2,60 | TWD 45,85 | TWD 46,30 | TWD 44,80 | 446,00K |
| 2026-06-15 | TWD 46,20 | +%4,41 | TWD 45,30 | TWD 46,60 | TWD 45,05 | 656,13K |
| 2026-06-12 | TWD 44,25 | +%2,08 | TWD 44,20 | TWD 45,15 | TWD 44,20 | 539,00K |
| 2026-06-11 | TWD 43,35 | -%1,48 | TWD 43,80 | TWD 44,55 | TWD 42,00 | 631,06K |
| 2026-06-10 | TWD 44,00 | -%4,66 | TWD 45,00 | TWD 47,00 | TWD 44,00 | 890,10K |
| 2026-06-09 | TWD 46,15 | -%0,22 | TWD 46,30 | TWD 47,15 | TWD 45,20 | 1,36M |
| 2026-06-08 | TWD 46,25 | -%6,94 | TWD 44,75 | TWD 46,45 | TWD 44,75 | 1,14M |
| 2026-06-05 | TWD 49,70 | -%3,31 | TWD 51,40 | TWD 51,40 | TWD 49,10 | 1,37M |
| 2026-06-04 | TWD 51,40 | -%8,38 | TWD 54,80 | TWD 56,10 | TWD 51,20 | 3,93M |
| 2026-06-03 | TWD 56,10 | +%10,00 | TWD 55,50 | TWD 56,10 | TWD 52,50 | 4,44M |
| 2026-06-02 | TWD 51,00 | +%2,20 | TWD 50,00 | TWD 51,50 | TWD 48,35 | 1,64M |
| 2026-06-01 | TWD 49,90 | -%0,80 | TWD 50,80 | TWD 51,40 | TWD 49,60 | 1,25M |
| 2026-05-29 | TWD 50,30 | -%3,27 | TWD 52,10 | TWD 52,60 | TWD 50,30 | 1,73M |
| 2026-05-28 | TWD 52,00 | +%1,76 | TWD 51,10 | TWD 53,00 | TWD 50,40 | 1,72M |
| 2026-05-27 | TWD 51,10 | -%4,66 | TWD 53,80 | TWD 54,40 | TWD 50,80 | 1,85M |
| 2026-05-26 | TWD 53,60 | -%1,83 | TWD 54,50 | TWD 55,00 | TWD 52,20 | 2,36M |