Compal Broadband Networks, Inc. 6674
TWSE · Tayvan · Dağıtım Hizmetleri
TWD 18,350,00 (%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 18,35 | %0,00 | TWD 18,30 | TWD 18,35 | TWD 18,25 | 85,67K |
| 2026-10-01 | TWD 18,35 | +%0,55 | TWD 18,35 | TWD 18,35 | TWD 18,30 | 183,00K |
| 2026-09-30 | TWD 18,25 | %0,00 | TWD 18,30 | TWD 18,40 | TWD 18,25 | 145,00K |
| 2026-09-29 | TWD 18,25 | -%0,54 | TWD 18,35 | TWD 18,35 | TWD 18,25 |
| 326,00K |
| 2026-09-24 | TWD 18,35 | -%0,27 | TWD 18,35 | TWD 18,40 | TWD 18,30 | 199,40K |
| 2026-09-23 | TWD 18,40 | +%1,10 | TWD 18,20 | TWD 18,40 | TWD 18,20 | 677,00K |
| 2026-09-22 | TWD 18,20 | +%4,90 | TWD 18,45 | TWD 18,50 | TWD 18,15 | 3,42M |
| 2026-09-21 | TWD 17,35 | +%9,81 | TWD 17,35 | TWD 17,35 | TWD 17,35 | 75,02K |
| 2026-09-18 | TWD 15,80 | +%0,96 | TWD 15,70 | TWD 15,80 | TWD 15,45 | 16,00K |
| 2026-09-17 | TWD 15,65 | -%1,88 | TWD 15,75 | TWD 15,80 | TWD 15,65 | 14,10K |
| 2026-09-16 | TWD 15,95 | +%2,24 | TWD 15,75 | TWD 16,10 | TWD 15,75 | 3,00K |
| 2026-09-15 | TWD 15,60 | -%1,89 | TWD 15,75 | TWD 15,90 | TWD 15,60 | 4,00K |
| 2026-09-14 | TWD 15,90 | +%0,63 | TWD 16,00 | TWD 16,00 | TWD 15,80 | 5,00K |
| 2026-09-11 | TWD 15,80 | -%1,25 | TWD 15,90 | TWD 16,05 | TWD 15,80 | 13,00K |
| 2026-09-10 | TWD 16,00 | -%0,62 | TWD 16,10 | TWD 16,15 | TWD 16,00 | 14,00K |
| 2026-09-09 | TWD 16,10 | -%0,31 | TWD 16,15 | TWD 16,45 | TWD 16,10 | 16,00K |
| 2026-09-08 | TWD 16,15 | -%2,12 | TWD 16,50 | TWD 16,65 | TWD 16,15 | 22,00K |
| 2026-09-07 | TWD 16,50 | +%5,43 | TWD 16,10 | TWD 17,20 | TWD 16,10 | 292,00K |
| 2026-09-04 | TWD 15,65 | -%0,95 | TWD 15,90 | TWD 16,10 | TWD 15,50 | 34,00K |
| 2026-09-03 | TWD 15,80 | -%0,63 | TWD 15,90 | TWD 15,90 | TWD 15,65 | 3,00K |
| 2026-09-02 | TWD 15,90 | +%0,63 | TWD 15,95 | TWD 16,00 | TWD 15,70 | 10,00K |
| 2026-09-01 | TWD 15,80 | %0,00 | TWD 15,80 | TWD 15,80 | TWD 15,80 | 3,00K |
| 2026-08-31 | TWD 15,80 | -%1,25 | TWD 16,05 | TWD 16,05 | TWD 15,65 | 29,00K |
| 2026-08-28 | TWD 16,00 | %0,00 | TWD 16,15 | TWD 16,15 | TWD 15,95 | 17,00K |
| 2026-08-27 | TWD 16,00 | -%1,23 | TWD 16,45 | TWD 16,45 | TWD 15,90 | 37,00K |
| 2026-08-26 | TWD 16,20 | -%0,61 | TWD 16,75 | TWD 17,05 | TWD 16,20 | 112,00K |
| 2026-08-25 | TWD 16,30 | -%2,98 | TWD 16,80 | TWD 17,20 | TWD 16,10 | 89,00K |
| 2026-08-24 | TWD 16,80 | +%3,07 | TWD 16,50 | TWD 17,70 | TWD 16,50 | 159,06K |
| 2026-08-21 | TWD 16,30 | +%1,24 | TWD 16,10 | TWD 17,45 | TWD 16,00 | 230,08K |
| 2026-08-20 | TWD 16,10 | +%9,90 | TWD 15,00 | TWD 16,10 | TWD 15,00 | 156,00K |
| 2026-08-19 | TWD 14,65 | -%0,68 | TWD 14,85 | TWD 14,85 | TWD 14,30 | 25,00K |
| 2026-08-18 | TWD 14,75 | +%0,68 | TWD 15,00 | TWD 15,00 | TWD 14,55 | 24,00K |
| 2026-08-17 | TWD 14,65 | -%1,35 | TWD 14,85 | TWD 15,10 | TWD 14,60 | 27,00K |
| 2026-08-14 | TWD 14,85 | -%1,33 | TWD 15,20 | TWD 15,20 | TWD 14,85 | 16,00K |
| 2026-08-13 | TWD 15,05 | -%1,63 | TWD 15,30 | TWD 15,30 | TWD 15,05 | 7,00K |
| 2026-08-12 | TWD 15,30 | +%0,33 | TWD 15,45 | TWD 15,45 | TWD 15,30 | 8,00K |
| 2026-08-11 | TWD 15,25 | +%0,66 | TWD 15,20 | TWD 15,25 | TWD 15,00 | 7,00K |
| 2026-08-10 | TWD 15,15 | -%0,66 | TWD 15,50 | TWD 15,50 | TWD 14,85 | 37,00K |
| 2026-08-07 | TWD 15,25 | -%1,61 | TWD 15,20 | TWD 15,25 | TWD 15,00 | 14,00K |
| 2026-08-06 | TWD 15,50 | +%0,65 | TWD 15,55 | TWD 15,55 | TWD 15,15 | 10,00K |
| 2026-08-05 | TWD 15,40 | -%0,32 | TWD 15,45 | TWD 15,70 | TWD 15,30 | 24,02K |
| 2026-08-04 | TWD 15,45 | +%0,32 | TWD 15,15 | TWD 15,45 | TWD 15,05 | 12,00K |
| 2026-08-03 | TWD 15,40 | +%0,33 | TWD 15,35 | TWD 15,60 | TWD 15,20 | 5,00K |
| 2026-07-31 | TWD 15,35 | +%0,33 | TWD 15,80 | TWD 15,80 | TWD 15,20 | 32,00K |
| 2026-07-30 | TWD 15,30 | -%3,47 | TWD 15,45 | TWD 15,95 | TWD 15,25 | 17,00K |
| 2026-07-29 | TWD 15,85 | +%1,28 | TWD 15,85 | TWD 15,85 | TWD 14,50 | 61,00K |
| 2026-07-28 | TWD 15,65 | -%1,88 | TWD 15,50 | TWD 15,75 | TWD 15,50 | 8,00K |
| 2026-07-27 | TWD 15,95 | -%0,31 | TWD 16,05 | TWD 16,05 | TWD 15,60 | 13,00K |
| 2026-07-24 | TWD 16,00 | -%0,31 | TWD 15,95 | TWD 16,15 | TWD 15,55 | 35,00K |
| 2026-07-23 | TWD 16,05 | -%0,93 | TWD 16,25 | TWD 16,35 | TWD 16,05 | 17,00K |
| 2026-07-22 | TWD 16,20 | -%0,61 | TWD 16,40 | TWD 16,60 | TWD 16,00 | 30,00K |
| 2026-07-21 | TWD 16,30 | +%1,24 | TWD 16,30 | TWD 16,30 | TWD 16,20 | 14,00K |
| 2026-07-20 | TWD 16,10 | +%0,94 | TWD 16,20 | TWD 16,25 | TWD 15,90 | 21,00K |
| 2026-07-17 | TWD 15,95 | -%5,62 | TWD 16,65 | TWD 16,80 | TWD 15,85 | 54,00K |
| 2026-07-16 | TWD 16,90 | +%5,30 | TWD 16,05 | TWD 16,95 | TWD 16,05 | 76,00K |
| 2026-07-15 | TWD 16,05 | -%1,83 | TWD 16,40 | TWD 16,40 | TWD 15,80 | 73,52K |
| 2026-07-14 | TWD 16,35 | -%0,30 | TWD 16,40 | TWD 16,45 | TWD 15,90 | 45,00K |
| 2026-07-13 | TWD 16,40 | -%2,38 | TWD 16,60 | TWD 16,70 | TWD 16,10 | 53,00K |
| 2026-07-10 | TWD 16,80 | %0,00 | TWD 16,80 | TWD 16,80 | TWD 16,80 | 0 |
| 2026-07-09 | TWD 16,80 | -%0,30 | TWD 16,85 | TWD 16,95 | TWD 16,60 | 13,00K |
| 2026-07-08 | TWD 16,85 | -%0,30 | TWD 17,00 | TWD 17,30 | TWD 16,60 | 40,05K |
| 2026-07-07 | TWD 16,90 | -%1,17 | TWD 16,90 | TWD 17,10 | TWD 16,70 | 24,00K |
| 2026-07-06 | TWD 17,10 | +%0,59 | TWD 17,05 | TWD 17,15 | TWD 16,90 | 15,00K |
| 2026-07-03 | TWD 17,00 | +%0,89 | TWD 16,85 | TWD 17,25 | TWD 16,85 | 19,00K |
| 2026-07-02 | TWD 16,85 | -%1,75 | TWD 16,85 | TWD 17,00 | TWD 16,80 | 36,10K |
| 2026-07-01 | TWD 17,15 | -%0,87 | TWD 17,00 | TWD 17,15 | TWD 16,85 | 70,00K |
| 2026-06-30 | TWD 17,30 | +%1,17 | TWD 16,90 | TWD 17,30 | TWD 16,90 | 40,00K |
| 2026-06-29 | TWD 17,10 | -%0,29 | TWD 17,20 | TWD 17,20 | TWD 17,00 | 10,01K |
| 2026-06-26 | TWD 17,15 | -%0,58 | TWD 17,25 | TWD 17,35 | TWD 16,85 | 27,00K |
| 2026-06-25 | TWD 17,25 | +%0,58 | TWD 17,35 | TWD 17,35 | TWD 17,00 | 10,00K |
| 2026-06-24 | TWD 17,15 | -%2,83 | TWD 17,65 | TWD 17,65 | TWD 17,05 | 15,00K |
| 2026-06-23 | TWD 17,65 | +%1,44 | TWD 17,45 | TWD 17,65 | TWD 17,40 | 19,00K |
| 2026-06-22 | TWD 17,40 | -%0,29 | TWD 17,60 | TWD 17,60 | TWD 17,00 | 39,00K |
| 2026-06-18 | TWD 17,45 | -%3,06 | TWD 18,10 | TWD 18,10 | TWD 17,40 | 28,00K |
| 2026-06-17 | TWD 18,00 | +%4,05 | TWD 17,45 | TWD 18,15 | TWD 17,25 | 50,00K |
| 2026-06-16 | TWD 17,30 | -%0,29 | TWD 17,50 | TWD 17,50 | TWD 17,30 | 23,50K |
| 2026-06-15 | TWD 17,35 | +%0,87 | TWD 17,45 | TWD 17,45 | TWD 17,20 | 16,00K |
| 2026-06-12 | TWD 17,20 | +%0,29 | TWD 17,15 | TWD 17,50 | TWD 17,15 | 10,00K |
| 2026-06-11 | TWD 17,15 | -%1,72 | TWD 16,95 | TWD 17,55 | TWD 16,95 | 15,01K |
| 2026-06-10 | TWD 17,45 | -%0,57 | TWD 17,60 | TWD 17,60 | TWD 17,25 | 20,00K |
| 2026-06-09 | TWD 17,55 | +%2,03 | TWD 17,30 | TWD 17,70 | TWD 17,00 | 25,00K |
| 2026-06-08 | TWD 17,20 | -%6,52 | TWD 16,65 | TWD 18,00 | TWD 16,65 | 44,00K |
| 2026-06-05 | TWD 18,40 | -%0,27 | TWD 18,55 | TWD 18,60 | TWD 18,05 | 29,00K |
| 2026-06-04 | TWD 18,45 | %0,00 | TWD 18,65 | TWD 18,65 | TWD 17,95 | 36,00K |
| 2026-06-03 | TWD 18,45 | +%2,22 | TWD 18,15 | TWD 18,85 | TWD 17,85 | 98,00K |
| 2026-06-02 | TWD 18,05 | -%0,55 | TWD 18,25 | TWD 18,35 | TWD 17,80 | 57,00K |
| 2026-06-01 | TWD 18,15 | -%0,27 | TWD 18,30 | TWD 18,50 | TWD 17,65 | 87,00K |
| 2026-05-29 | TWD 18,20 | +%0,83 | TWD 18,30 | TWD 18,30 | TWD 17,90 | 28,00K |
| 2026-05-28 | TWD 18,05 | +%0,56 | TWD 17,85 | TWD 18,20 | TWD 17,85 | 24,00K |
| 2026-05-27 | TWD 17,95 | -%2,71 | TWD 18,45 | TWD 18,45 | TWD 17,95 | 25,00K |