Chicony Power Technology Co., Ltd. 6412
TWSE · Tayvan · Elektronik Teknoloji
TWD 74,80+0,20 (+%0,27)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 74,70 | +%0,13 | TWD 74,50 | TWD 74,70 | TWD 74,10 | 193,02K |
| 2026-10-01 | TWD 74,60 | -%0,27 | TWD 74,70 | TWD 75,60 | TWD 74,30 | 541,01K |
| 2026-09-30 | TWD 74,80 | +%0,94 | TWD 74,70 | TWD 74,90 | TWD 74,40 | 293,30K |
| 2026-09-29 | TWD 74,10 | -%0,67 | TWD 74,30 | TWD 75,20 | TWD 73,80 |
| 427,01K |
| 2026-09-24 | TWD 74,60 | +%0,40 | TWD 74,20 | TWD 74,70 | TWD 73,90 | 315,19K |
| 2026-09-23 | TWD 74,30 | %0,00 | TWD 74,50 | TWD 74,90 | TWD 74,30 | 239,14K |
| 2026-09-22 | TWD 74,30 | +%0,27 | TWD 74,50 | TWD 74,70 | TWD 74,30 | 290,04K |
| 2026-09-21 | TWD 74,10 | +%0,14 | TWD 74,00 | TWD 75,10 | TWD 74,00 | 495,06K |
| 2026-09-18 | TWD 74,00 | %0,00 | TWD 74,60 | TWD 74,60 | TWD 74,00 | 608,02K |
| 2026-09-17 | TWD 74,00 | +%0,27 | TWD 74,00 | TWD 74,60 | TWD 73,90 | 415,00K |
| 2026-09-16 | TWD 73,80 | %0,00 | TWD 74,10 | TWD 74,40 | TWD 73,60 | 390,25K |
| 2026-09-15 | TWD 73,80 | %0,00 | TWD 74,00 | TWD 75,10 | TWD 73,70 | 343,24K |
| 2026-09-14 | TWD 73,80 | +%0,14 | TWD 73,50 | TWD 74,60 | TWD 73,30 | 441,24K |
| 2026-09-11 | TWD 73,70 | %0,00 | TWD 72,80 | TWD 74,10 | TWD 72,60 | 432,00K |
| 2026-09-10 | TWD 73,70 | -%1,34 | TWD 74,10 | TWD 74,40 | TWD 73,20 | 476,00K |
| 2026-09-09 | TWD 74,70 | %0,00 | TWD 74,50 | TWD 75,20 | TWD 74,40 | 467,58K |
| 2026-09-08 | TWD 74,70 | -%2,99 | TWD 77,10 | TWD 77,10 | TWD 74,60 | 1,43M |
| 2026-09-07 | TWD 77,00 | -%0,52 | TWD 78,20 | TWD 78,20 | TWD 76,70 | 669,10K |
| 2026-09-04 | TWD 77,40 | +%0,13 | TWD 77,40 | TWD 77,90 | TWD 76,40 | 647,38K |
| 2026-09-03 | TWD 77,30 | -%2,40 | TWD 79,20 | TWD 79,50 | TWD 77,00 | 619,24K |
| 2026-09-02 | TWD 79,20 | +%0,13 | TWD 79,10 | TWD 80,00 | TWD 78,90 | 427,26K |
| 2026-09-01 | TWD 79,10 | +%0,13 | TWD 79,40 | TWD 80,40 | TWD 78,90 | 731,20K |
| 2026-08-31 | TWD 79,00 | -%0,13 | TWD 79,10 | TWD 79,50 | TWD 78,50 | 668,10K |
| 2026-08-28 | TWD 79,10 | +%0,76 | TWD 79,30 | TWD 79,70 | TWD 78,60 | 594,50K |
| 2026-08-27 | TWD 78,50 | +%0,64 | TWD 78,20 | TWD 79,60 | TWD 78,20 | 760,13K |
| 2026-08-26 | TWD 78,00 | +%0,52 | TWD 77,90 | TWD 78,60 | TWD 77,90 | 488,02K |
| 2026-08-25 | TWD 77,60 | -%0,13 | TWD 77,70 | TWD 77,90 | TWD 76,80 | 323,00K |
| 2026-08-24 | TWD 77,70 | -%0,38 | TWD 77,90 | TWD 78,40 | TWD 77,70 | 242,17K |
| 2026-08-21 | TWD 78,00 | -%0,51 | TWD 78,30 | TWD 78,60 | TWD 77,80 | 295,60K |
| 2026-08-20 | TWD 78,40 | +%1,82 | TWD 78,00 | TWD 78,80 | TWD 77,90 | 582,53K |
| 2026-08-19 | TWD 77,00 | +%0,13 | TWD 76,00 | TWD 77,50 | TWD 75,80 | 489,50K |
| 2026-08-18 | TWD 76,90 | -%2,29 | TWD 78,70 | TWD 78,70 | TWD 76,70 | 737,28K |
| 2026-08-17 | TWD 78,70 | -%0,51 | TWD 79,00 | TWD 79,00 | TWD 78,20 | 344,26K |
| 2026-08-14 | TWD 79,10 | -%0,63 | TWD 79,60 | TWD 80,10 | TWD 79,00 | 703,44K |
| 2026-08-13 | TWD 79,60 | -%0,25 | TWD 80,70 | TWD 81,20 | TWD 79,60 | 690,50K |
| 2026-08-12 | TWD 79,80 | +%1,27 | TWD 79,40 | TWD 80,30 | TWD 79,00 | 845,04K |
| 2026-08-11 | TWD 78,80 | -%0,76 | TWD 79,10 | TWD 79,30 | TWD 78,20 | 504,10K |
| 2026-08-10 | TWD 79,40 | +%1,53 | TWD 79,10 | TWD 79,70 | TWD 78,10 | 732,43K |
| 2026-08-07 | TWD 78,20 | -%0,89 | TWD 79,30 | TWD 79,30 | TWD 77,70 | 716,81K |
| 2026-08-06 | TWD 78,90 | +%0,38 | TWD 78,50 | TWD 79,20 | TWD 76,90 | 1,23M |
| 2026-08-05 | TWD 78,60 | -%3,91 | TWD 79,60 | TWD 80,00 | TWD 77,40 | 3,09M |
| 2026-08-04 | TWD 81,80 | +%3,94 | TWD 77,20 | TWD 82,30 | TWD 77,20 | 1,41M |
| 2026-08-03 | TWD 78,70 | +%2,88 | TWD 75,30 | TWD 79,40 | TWD 75,30 | 1,16M |
| 2026-07-31 | TWD 76,50 | +%1,46 | TWD 77,90 | TWD 79,50 | TWD 76,50 | 1,85M |
| 2026-07-30 | TWD 75,40 | -%2,71 | TWD 78,10 | TWD 78,80 | TWD 74,90 | 1,19M |
| 2026-07-29 | TWD 77,50 | -%1,52 | TWD 79,00 | TWD 80,00 | TWD 74,80 | 1,38M |
| 2026-07-28 | TWD 78,70 | -%4,02 | TWD 80,50 | TWD 80,70 | TWD 78,00 | 1,04M |
| 2026-07-27 | TWD 82,00 | +%0,86 | TWD 81,90 | TWD 82,00 | TWD 81,00 | 480,46K |
| 2026-07-24 | TWD 81,30 | -%1,33 | TWD 81,00 | TWD 82,10 | TWD 80,70 | 496,05K |
| 2026-07-23 | TWD 82,40 | +%0,24 | TWD 82,20 | TWD 82,70 | TWD 81,00 | 487,11K |
| 2026-07-22 | TWD 82,20 | +%0,61 | TWD 82,00 | TWD 83,50 | TWD 81,60 | 764,13K |
| 2026-07-21 | TWD 81,70 | +%1,87 | TWD 80,70 | TWD 82,10 | TWD 80,10 | 831,31K |
| 2026-07-20 | TWD 80,20 | +%1,65 | TWD 79,50 | TWD 81,90 | TWD 78,30 | 1,07M |
| 2026-07-17 | TWD 78,90 | -%5,51 | TWD 82,00 | TWD 82,70 | TWD 78,70 | 1,70M |
| 2026-07-16 | TWD 83,50 | -%2,57 | TWD 85,70 | TWD 85,70 | TWD 83,40 | 937,49K |
| 2026-07-15 | TWD 85,70 | +%1,18 | TWD 84,70 | TWD 87,50 | TWD 83,30 | 1,47M |
| 2026-07-14 | TWD 84,70 | -%2,31 | TWD 87,40 | TWD 87,90 | TWD 82,20 | 1,70M |
| 2026-07-13 | TWD 86,70 | -%2,36 | TWD 89,30 | TWD 89,50 | TWD 85,80 | 1,92M |
| 2026-07-10 | TWD 88,80 | %0,00 | TWD 88,80 | TWD 88,80 | TWD 88,80 | 0 |
| 2026-07-09 | TWD 88,80 | -%0,22 | TWD 89,30 | TWD 90,80 | TWD 88,20 | 1,22M |
| 2026-07-08 | TWD 89,00 | -%0,67 | TWD 90,10 | TWD 91,50 | TWD 88,90 | 1,20M |
| 2026-07-07 | TWD 89,60 | -%2,61 | TWD 92,60 | TWD 93,50 | TWD 89,40 | 2,56M |
| 2026-07-06 | TWD 92,00 | -%6,12 | TWD 99,50 | TWD 101,00 | TWD 91,70 | 7,69M |
| 2026-07-03 | TWD 98,00 | +%1,03 | TWD 96,70 | TWD 100,00 | TWD 95,50 | 3,06M |
| 2026-07-02 | TWD 97,00 | +%2,43 | TWD 94,00 | TWD 97,90 | TWD 93,90 | 2,55M |
| 2026-07-01 | TWD 94,70 | -%0,63 | TWD 96,90 | TWD 96,90 | TWD 93,00 | 2,74M |
| 2026-06-30 | TWD 95,30 | +%3,25 | TWD 93,10 | TWD 95,90 | TWD 92,40 | 2,93M |
| 2026-06-29 | TWD 92,30 | +%4,29 | TWD 89,40 | TWD 92,70 | TWD 88,20 | 1,66M |
| 2026-06-26 | TWD 88,50 | -%4,74 | TWD 92,70 | TWD 93,00 | TWD 88,50 | 2,40M |
| 2026-06-25 | TWD 92,90 | -%0,21 | TWD 93,40 | TWD 94,50 | TWD 92,50 | 1,40M |
| 2026-06-24 | TWD 93,10 | -%0,96 | TWD 93,50 | TWD 93,90 | TWD 92,10 | 2,38M |
| 2026-06-23 | TWD 94,00 | -%1,05 | TWD 95,50 | TWD 95,50 | TWD 93,30 | 2,62M |
| 2026-06-22 | TWD 95,00 | +%3,71 | TWD 92,50 | TWD 95,40 | TWD 92,30 | 4,82M |
| 2026-06-18 | TWD 91,60 | -%0,97 | TWD 92,50 | TWD 93,20 | TWD 91,50 | 3,82M |
| 2026-06-17 | TWD 92,50 | +%0,98 | TWD 92,30 | TWD 94,00 | TWD 91,40 | 2,40M |
| 2026-06-16 | TWD 91,60 | -%2,76 | TWD 94,30 | TWD 95,20 | TWD 91,30 | 5,40M |
| 2026-06-15 | TWD 94,20 | +%2,73 | TWD 93,00 | TWD 95,50 | TWD 89,40 | 3,66M |
| 2026-06-12 | TWD 91,70 | +%0,33 | TWD 93,20 | TWD 94,80 | TWD 91,60 | 2,61M |
| 2026-06-11 | TWD 91,40 | +%5,06 | TWD 87,00 | TWD 91,50 | TWD 86,80 | 4,80M |
| 2026-06-10 | TWD 87,00 | -%2,14 | TWD 88,00 | TWD 89,50 | TWD 86,20 | 4,07M |
| 2026-06-09 | TWD 88,90 | -%5,43 | TWD 90,30 | TWD 90,50 | TWD 87,50 | 7,92M |
| 2026-06-08 | TWD 94,00 | -%3,98 | TWD 88,20 | TWD 95,70 | TWD 88,20 | 5,37M |
| 2026-06-05 | TWD 97,90 | -%4,95 | TWD 102,50 | TWD 102,50 | TWD 97,20 | 5,82M |
| 2026-06-04 | TWD 103,00 | -%1,44 | TWD 105,00 | TWD 105,00 | TWD 101,00 | 5,16M |
| 2026-06-03 | TWD 104,50 | +%0,48 | TWD 106,50 | TWD 106,50 | TWD 100,50 | 5,77M |
| 2026-06-02 | TWD 104,00 | -%1,89 | TWD 106,50 | TWD 108,50 | TWD 101,50 | 6,45M |
| 2026-06-01 | TWD 106,00 | +%3,92 | TWD 104,50 | TWD 112,00 | TWD 103,50 | 7,67M |
| 2026-05-29 | TWD 102,00 | +%3,24 | TWD 102,00 | TWD 103,50 | TWD 100,00 | 2,24M |
| 2026-05-28 | TWD 98,80 | -%1,20 | TWD 100,50 | TWD 103,00 | TWD 98,20 | 2,56M |
| 2026-05-27 | TWD 100,00 | -%1,96 | TWD 102,00 | TWD 105,00 | TWD 99,20 | 2,53M |