Cica-Huntek Chemical Technology Taiwan Co 6725
TPEX · Tayvan · Üretici İmalatı
TWD 220,50-0,50 (-%0,23)
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 220,50 | -%0,23 | TWD 220,50 | TWD 222,00 | TWD 219,50 | 53,07K |
| 2026-10-01 | TWD 221,00 | +%1,38 | TWD 219,00 | TWD 222,50 | TWD 218,00 | 115,00K |
| 2026-09-30 | TWD 218,00 | +%0,23 | TWD 219,00 | TWD 221,00 | TWD 216,50 | 48,12K |
| 2026-09-29 | TWD 217,50 | +%1,64 | TWD 216,00 | TWD 218,00 | TWD 214,00 |
| 50,13K |
| 2026-09-24 | TWD 214,00 | -%1,83 | TWD 216,00 | TWD 216,00 | TWD 213,50 | 25,00K |
| 2026-09-23 | TWD 218,00 | %0,00 | TWD 218,00 | TWD 223,00 | TWD 217,50 | 30,00K |
| 2026-09-22 | TWD 218,00 | -%0,91 | TWD 220,00 | TWD 222,00 | TWD 218,00 | 48,04K |
| 2026-09-21 | TWD 220,00 | -%1,35 | TWD 233,50 | TWD 233,50 | TWD 220,00 | 53,00K |
| 2026-09-18 | TWD 223,00 | +%3,24 | TWD 220,50 | TWD 223,00 | TWD 216,00 | 54,42K |
| 2026-09-17 | TWD 216,00 | +%4,10 | TWD 210,00 | TWD 218,00 | TWD 210,00 | 127,25K |
| 2026-09-16 | TWD 207,50 | +%0,24 | TWD 206,00 | TWD 210,00 | TWD 206,00 | 27,05K |
| 2026-09-15 | TWD 207,00 | +%0,24 | TWD 205,50 | TWD 210,00 | TWD 205,50 | 36,01K |
| 2026-09-14 | TWD 206,50 | -%3,05 | TWD 211,50 | TWD 213,00 | TWD 206,00 | 76,10K |
| 2026-09-11 | TWD 213,00 | -%4,05 | TWD 218,00 | TWD 222,00 | TWD 210,50 | 167,01K |
| 2026-09-10 | TWD 222,00 | -%1,99 | TWD 223,50 | TWD 223,50 | TWD 219,00 | 49,00K |
| 2026-09-09 | TWD 226,50 | +%1,57 | TWD 223,00 | TWD 228,00 | TWD 223,00 | 43,10K |
| 2026-09-08 | TWD 223,00 | -%1,98 | TWD 225,50 | TWD 226,50 | TWD 222,50 | 62,00K |
| 2026-09-07 | TWD 227,50 | +%1,11 | TWD 225,00 | TWD 232,50 | TWD 225,00 | 63,00K |
| 2026-09-04 | TWD 225,00 | +%2,74 | TWD 220,50 | TWD 227,00 | TWD 217,00 | 89,06K |
| 2026-09-03 | TWD 219,00 | -%2,67 | TWD 224,00 | TWD 225,00 | TWD 219,00 | 86,10K |
| 2026-09-02 | TWD 225,00 | -%1,75 | TWD 225,50 | TWD 227,00 | TWD 225,00 | 16,01K |
| 2026-09-01 | TWD 229,00 | +%3,15 | TWD 221,00 | TWD 230,00 | TWD 220,00 | 61,20K |
| 2026-08-31 | TWD 222,00 | -%3,90 | TWD 226,50 | TWD 229,50 | TWD 220,00 | 84,05K |
| 2026-08-28 | TWD 231,00 | -%2,74 | TWD 238,50 | TWD 238,50 | TWD 231,00 | 53,02K |
| 2026-08-27 | TWD 237,50 | +%5,09 | TWD 228,50 | TWD 241,50 | TWD 228,50 | 134,03K |
| 2026-08-26 | TWD 226,00 | +%1,35 | TWD 228,00 | TWD 230,00 | TWD 223,50 | 52,00K |
| 2026-08-25 | TWD 223,00 | %0,00 | TWD 223,00 | TWD 226,50 | TWD 218,00 | 59,02K |
| 2026-08-24 | TWD 223,00 | -%2,62 | TWD 229,00 | TWD 232,00 | TWD 222,50 | 87,10K |
| 2026-08-21 | TWD 229,00 | +%1,10 | TWD 227,50 | TWD 231,00 | TWD 226,00 | 63,01K |
| 2026-08-20 | TWD 226,50 | -%0,66 | TWD 231,00 | TWD 231,00 | TWD 223,00 | 63,00K |
| 2026-08-19 | TWD 228,00 | -%1,72 | TWD 230,00 | TWD 230,00 | TWD 223,00 | 96,01K |
| 2026-08-18 | TWD 232,00 | -%1,28 | TWD 235,00 | TWD 237,50 | TWD 231,50 | 38,02K |
| 2026-08-17 | TWD 235,00 | -%1,26 | TWD 240,00 | TWD 240,00 | TWD 235,00 | 44,01K |
| 2026-08-14 | TWD 238,00 | -%2,86 | TWD 245,00 | TWD 245,00 | TWD 237,00 | 108,00K |
| 2026-08-13 | TWD 245,00 | -%0,61 | TWD 250,50 | TWD 255,00 | TWD 245,00 | 242,03K |
| 2026-08-12 | TWD 246,50 | +%1,44 | TWD 241,00 | TWD 249,50 | TWD 241,00 | 55,02K |
| 2026-08-11 | TWD 243,00 | -%1,82 | TWD 251,00 | TWD 251,00 | TWD 239,00 | 103,25K |
| 2026-08-10 | TWD 247,50 | +%0,81 | TWD 246,50 | TWD 253,00 | TWD 245,00 | 85,27K |
| 2026-08-07 | TWD 245,50 | -%3,16 | TWD 254,00 | TWD 254,00 | TWD 245,00 | 70,58K |
| 2026-08-06 | TWD 253,50 | +%1,40 | TWD 250,00 | TWD 255,00 | TWD 245,00 | 73,05K |
| 2026-08-05 | TWD 250,00 | -%2,34 | TWD 251,50 | TWD 255,50 | TWD 250,00 | 131,72K |
| 2026-08-04 | TWD 256,00 | +%3,02 | TWD 248,50 | TWD 258,50 | TWD 248,50 | 138,07K |
| 2026-08-03 | TWD 248,50 | +%0,61 | TWD 247,00 | TWD 252,50 | TWD 245,00 | 172,00K |
| 2026-07-31 | TWD 247,00 | +%6,24 | TWD 248,50 | TWD 253,00 | TWD 241,00 | 105,37K |
| 2026-07-30 | TWD 232,50 | -%5,30 | TWD 245,00 | TWD 246,00 | TWD 222,50 | 309,10K |
| 2026-07-29 | TWD 245,50 | -%7,36 | TWD 268,00 | TWD 268,00 | TWD 241,50 | 261,06K |
| 2026-07-28 | TWD 265,00 | -%8,62 | TWD 282,00 | TWD 282,00 | TWD 265,00 | 140,14K |
| 2026-07-27 | TWD 290,00 | -%3,17 | TWD 299,50 | TWD 299,50 | TWD 286,00 | 132,01K |
| 2026-07-24 | TWD 299,50 | -%1,48 | TWD 299,50 | TWD 307,00 | TWD 296,00 | 68,00K |
| 2026-07-23 | TWD 304,00 | -%3,49 | TWD 317,50 | TWD 317,50 | TWD 304,00 | 59,26K |
| 2026-07-22 | TWD 315,00 | +%4,65 | TWD 308,50 | TWD 321,00 | TWD 307,00 | 95,11K |
| 2026-07-21 | TWD 301,00 | +%2,21 | TWD 298,50 | TWD 307,00 | TWD 298,50 | 42,01K |
| 2026-07-20 | TWD 294,50 | -%1,83 | TWD 300,00 | TWD 300,50 | TWD 282,00 | 148,02K |
| 2026-07-17 | TWD 300,00 | -%6,25 | TWD 320,00 | TWD 322,00 | TWD 300,00 | 288,25K |
| 2026-07-16 | TWD 320,00 | +%1,27 | TWD 317,00 | TWD 331,50 | TWD 309,50 | 147,16K |
| 2026-07-15 | TWD 316,00 | +%2,27 | TWD 309,50 | TWD 318,50 | TWD 309,00 | 101,13K |
| 2026-07-14 | TWD 309,00 | -%5,07 | TWD 323,50 | TWD 324,00 | TWD 300,00 | 255,20K |
| 2026-07-13 | TWD 325,50 | +%6,55 | TWD 315,00 | TWD 332,50 | TWD 313,50 | 230,23K |
| 2026-07-10 | TWD 305,50 | %0,00 | TWD 305,50 | TWD 305,50 | TWD 305,50 | 0 |
| 2026-07-09 | TWD 305,50 | -%0,33 | TWD 316,00 | TWD 316,00 | TWD 305,50 | 73,07K |
| 2026-07-08 | TWD 306,50 | -%2,08 | TWD 313,50 | TWD 313,50 | TWD 304,50 | 56,20K |
| 2026-07-07 | TWD 313,00 | -%5,44 | TWD 332,00 | TWD 334,00 | TWD 312,00 | 131,01K |
| 2026-07-06 | TWD 331,00 | -%2,65 | TWD 340,00 | TWD 342,00 | TWD 331,00 | 119,05K |
| 2026-07-03 | TWD 340,00 | -%1,45 | TWD 345,00 | TWD 345,00 | TWD 336,50 | 105,02K |
| 2026-07-02 | TWD 345,00 | +%0,44 | TWD 342,50 | TWD 347,50 | TWD 335,50 | 132,09K |
| 2026-07-01 | TWD 343,50 | -%1,58 | TWD 352,00 | TWD 360,00 | TWD 338,50 | 644,21K |
| 2026-06-30 | TWD 349,00 | +%9,75 | TWD 325,00 | TWD 349,00 | TWD 321,00 | 414,55K |
| 2026-06-29 | TWD 318,00 | +%0,16 | TWD 311,50 | TWD 326,00 | TWD 311,50 | 183,04K |
| 2026-06-26 | TWD 317,50 | -%5,51 | TWD 336,00 | TWD 336,00 | TWD 316,50 | 240,15K |
| 2026-06-25 | TWD 336,00 | -%1,18 | TWD 341,50 | TWD 352,00 | TWD 335,00 | 344,50K |
| 2026-06-24 | TWD 340,00 | -%0,29 | TWD 335,00 | TWD 342,50 | TWD 331,00 | 220,14K |
| 2026-06-23 | TWD 341,00 | -%1,45 | TWD 348,00 | TWD 349,00 | TWD 333,50 | 371,41K |
| 2026-06-22 | TWD 346,00 | -%5,72 | TWD 367,00 | TWD 388,50 | TWD 346,00 | 1,18M |
| 2026-06-18 | TWD 367,00 | +%9,88 | TWD 334,00 | TWD 367,00 | TWD 328,00 | 1,50M |
| 2026-06-17 | TWD 334,00 | +%4,38 | TWD 320,00 | TWD 341,00 | TWD 317,00 | 836,32K |
| 2026-06-16 | TWD 320,00 | +%6,31 | TWD 307,00 | TWD 327,50 | TWD 302,00 | 514,14K |
| 2026-06-15 | TWD 301,00 | +%6,17 | TWD 294,00 | TWD 306,50 | TWD 294,00 | 200,10K |
| 2026-06-12 | TWD 283,50 | +%3,85 | TWD 277,00 | TWD 289,00 | TWD 277,00 | 149,05K |
| 2026-06-11 | TWD 273,00 | -%1,80 | TWD 278,50 | TWD 279,00 | TWD 273,00 | 173,79K |
| 2026-06-10 | TWD 278,00 | -%2,28 | TWD 280,00 | TWD 293,00 | TWD 278,00 | 199,62K |
| 2026-06-09 | TWD 284,50 | +%1,07 | TWD 295,00 | TWD 295,50 | TWD 281,50 | 158,28K |
| 2026-06-08 | TWD 281,50 | -%6,17 | TWD 276,00 | TWD 284,00 | TWD 274,00 | 266,30K |
| 2026-06-05 | TWD 300,00 | -%3,38 | TWD 310,50 | TWD 310,50 | TWD 292,50 | 298,16K |
| 2026-06-04 | TWD 310,50 | -%4,31 | TWD 324,00 | TWD 324,00 | TWD 310,50 | 229,18K |
| 2026-06-03 | TWD 324,50 | -%0,92 | TWD 334,50 | TWD 334,50 | TWD 324,50 | 151,15K |
| 2026-06-02 | TWD 327,50 | +%0,61 | TWD 334,00 | TWD 336,00 | TWD 324,00 | 282,22K |
| 2026-06-01 | TWD 325,50 | -%2,25 | TWD 337,00 | TWD 337,00 | TWD 325,00 | 204,30K |
| 2026-05-29 | TWD 333,00 | +%3,10 | TWD 331,00 | TWD 334,00 | TWD 323,00 | 203,36K |
| 2026-05-28 | TWD 323,00 | -%5,14 | TWD 340,50 | TWD 345,00 | TWD 322,00 | 460,15K |
| 2026-05-27 | TWD 340,50 | -%1,59 | TWD 353,00 | TWD 360,50 | TWD 334,00 | 987,67K |