Chenfull Precision Co., Ltd. 6829
TPEX · Tayvan · Elektronik Teknoloji
TWD 205,00-3,50 (-%1,68)
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 205,00 | -%1,68 | TWD 208,00 | TWD 208,00 | TWD 204,00 | 475,12K |
| 2026-09-30 | TWD 208,50 | %0,00 | TWD 210,00 | TWD 210,50 | TWD 208,00 | 464,31K |
| 2026-09-29 | TWD 208,50 | -%0,48 | TWD 210,00 | TWD 210,00 | TWD 207,00 | 243,41K |
| 2026-09-24 | TWD 209,50 | +%1,21 | TWD 210,50 | TWD 211,00 | TWD 205,00 | 386,02K |
| 2026-09-23 | TWD 207,00 | -%1,43 | TWD 210,00 | TWD 212,50 | TWD 207,00 | 672,50K |
| 2026-09-22 | TWD 210,00 | -%3,45 | TWD 220,50 | TWD 220,50 | TWD 209,00 | 1,18M |
| 2026-09-21 | TWD 217,50 | -%3,12 | TWD 225,00 | TWD 225,00 | TWD 215,00 | 683,74K |
| 2026-09-18 | TWD 224,50 | +%6,15 | TWD 215,00 | TWD 232,50 | TWD 214,00 | 1,00M |
| 2026-09-17 | TWD 211,50 | -%0,47 | TWD 213,00 | TWD 217,50 | TWD 211,00 | 527,02K |
| 2026-09-16 | TWD 212,50 | +%4,17 | TWD 204,00 | TWD 213,00 | TWD 204,00 | 622,62K |
| 2026-09-15 | TWD 204,00 | -%5,34 | TWD 211,00 | TWD 213,00 | TWD 202,50 | 1,23M |
| 2026-09-14 | TWD 215,50 | -%5,48 | TWD 222,00 | TWD 229,50 | TWD 215,50 | 1,02M |
| 2026-09-11 | TWD 228,00 | -%4,80 | TWD 231,50 | TWD 235,50 | TWD 228,00 | 1,10M |
| 2026-09-10 | TWD 239,50 | -%5,71 | TWD 254,00 | TWD 254,00 | TWD 237,00 | 1,50M |
| 2026-09-09 | TWD 254,00 | +%5,39 | TWD 249,50 | TWD 264,00 | TWD 247,00 | 2,01M |
| 2026-09-08 | TWD 241,00 | -%6,59 | TWD 259,00 | TWD 261,00 | TWD 239,50 | 1,12M |
| 2026-09-07 | TWD 258,00 | +%5,95 | TWD 247,00 | TWD 265,00 | TWD 245,00 | 1,67M |
| 2026-09-04 | TWD 243,50 | +%5,18 | TWD 237,00 | TWD 243,50 | TWD 233,00 | 621,48K |
| 2026-09-03 | TWD 231,50 | -%4,73 | TWD 246,00 | TWD 246,00 | TWD 231,50 | 876,86K |
| 2026-09-02 | TWD 243,00 | -%3,19 | TWD 255,00 | TWD 256,50 | TWD 241,50 | 1,10M |
| 2026-09-01 | TWD 251,00 | +%2,45 | TWD 249,50 | TWD 255,00 | TWD 240,50 | 1,30M |
| 2026-08-31 | TWD 245,00 | +%2,94 | TWD 235,50 | TWD 256,50 | TWD 234,50 | 1,37M |
| 2026-08-28 | TWD 238,00 | -%1,04 | TWD 244,50 | TWD 246,50 | TWD 230,50 | 1,16M |
| 2026-08-27 | TWD 240,50 | +%0,63 | TWD 244,00 | TWD 255,00 | TWD 240,50 | 2,30M |
| 2026-08-26 | TWD 239,00 | +%9,89 | TWD 219,00 | TWD 239,00 | TWD 218,00 | 1,65M |
| 2026-08-25 | TWD 217,50 | +%1,16 | TWD 214,00 | TWD 219,00 | TWD 210,50 | 455,10K |
| 2026-08-24 | TWD 215,00 | +%2,38 | TWD 206,50 | TWD 218,00 | TWD 206,50 | 594,59K |
| 2026-08-21 | TWD 210,00 | -%1,87 | TWD 215,00 | TWD 215,00 | TWD 205,50 | 454,02K |
| 2026-08-20 | TWD 214,00 | +%0,23 | TWD 215,00 | TWD 223,50 | TWD 213,00 | 662,60K |
| 2026-08-19 | TWD 213,50 | -%3,17 | TWD 216,00 | TWD 222,00 | TWD 213,00 | 700,50K |
| 2026-08-18 | TWD 220,50 | -%7,55 | TWD 242,50 | TWD 242,50 | TWD 220,50 | 1,21M |
| 2026-08-17 | TWD 238,50 | -%2,25 | TWD 240,00 | TWD 244,50 | TWD 232,00 | 2,29M |
| 2026-08-14 | TWD 244,00 | +%9,91 | TWD 225,00 | TWD 244,00 | TWD 218,50 | 2,72M |
| 2026-08-13 | TWD 222,00 | +%5,21 | TWD 212,50 | TWD 226,00 | TWD 212,50 | 1,23M |
| 2026-08-12 | TWD 211,00 | +%2,43 | TWD 205,00 | TWD 214,00 | TWD 204,00 | 828,39K |
| 2026-08-11 | TWD 206,00 | +%3,00 | TWD 204,00 | TWD 207,00 | TWD 197,50 | 901,23K |
| 2026-08-10 | TWD 200,00 | +%4,44 | TWD 194,00 | TWD 201,00 | TWD 188,50 | 884,31K |
| 2026-08-07 | TWD 191,50 | -%2,30 | TWD 196,00 | TWD 201,50 | TWD 189,50 | 826,11K |
| 2026-08-06 | TWD 196,00 | +%4,26 | TWD 189,50 | TWD 198,50 | TWD 187,50 | 475,71K |
| 2026-08-05 | TWD 188,00 | +%3,58 | TWD 186,50 | TWD 189,00 | TWD 184,50 | 394,05K |
| 2026-08-04 | TWD 181,50 | +%4,61 | TWD 172,50 | TWD 182,00 | TWD 172,00 | 441,00K |
| 2026-08-03 | TWD 173,50 | +%1,17 | TWD 168,50 | TWD 178,50 | TWD 167,00 | 412,05K |
| 2026-07-31 | TWD 171,50 | +%7,86 | TWD 170,00 | TWD 172,50 | TWD 164,50 | 696,54K |
| 2026-07-30 | TWD 159,00 | -%5,92 | TWD 163,00 | TWD 170,50 | TWD 157,00 | 664,06K |
| 2026-07-29 | TWD 169,00 | -%6,11 | TWD 181,00 | TWD 183,00 | TWD 162,50 | 1,10M |
| 2026-07-28 | TWD 180,00 | -%5,51 | TWD 185,50 | TWD 188,00 | TWD 179,50 | 596,24K |
| 2026-07-27 | TWD 190,50 | -%2,56 | TWD 196,00 | TWD 196,00 | TWD 186,00 | 690,14K |
| 2026-07-24 | TWD 195,50 | -%0,76 | TWD 195,00 | TWD 203,00 | TWD 194,50 | 888,01K |
| 2026-07-23 | TWD 197,00 | -%7,08 | TWD 210,00 | TWD 210,50 | TWD 194,50 | 1,20M |
| 2026-07-22 | TWD 212,00 | +%2,66 | TWD 207,00 | TWD 214,00 | TWD 207,00 | 1,09M |
| 2026-07-21 | TWD 206,50 | +%6,17 | TWD 196,50 | TWD 209,50 | TWD 193,00 | 1,21M |
| 2026-07-20 | TWD 194,50 | -%6,71 | TWD 203,00 | TWD 211,00 | TWD 194,50 | 1,89M |
| 2026-07-17 | TWD 208,50 | -%9,94 | TWD 212,00 | TWD 220,50 | TWD 208,50 | 2,08M |
| 2026-07-16 | TWD 231,50 | -%9,92 | TWD 248,50 | TWD 256,50 | TWD 231,50 | 2,32M |
| 2026-07-15 | TWD 257,00 | +%0,19 | TWD 263,00 | TWD 266,00 | TWD 243,50 | 5,28M |
| 2026-07-14 | TWD 256,50 | +%9,85 | TWD 229,50 | TWD 256,50 | TWD 227,50 | 7,76M |
| 2026-07-13 | TWD 233,50 | +%5,18 | TWD 228,00 | TWD 242,00 | TWD 227,00 | 2,58M |
| 2026-07-10 | TWD 222,00 | %0,00 | TWD 222,00 | TWD 222,00 | TWD 222,00 | 0 |
| 2026-07-09 | TWD 222,00 | +%2,78 | TWD 225,00 | TWD 232,00 | TWD 219,00 | 1,33M |
| 2026-07-08 | TWD 216,00 | +%3,60 | TWD 206,00 | TWD 218,50 | TWD 202,50 | 695,54K |
| 2026-07-07 | TWD 208,50 | -%6,92 | TWD 226,00 | TWD 227,50 | TWD 207,00 | 1,10M |
| 2026-07-06 | TWD 224,00 | -%4,07 | TWD 236,00 | TWD 236,00 | TWD 224,00 | 1,11M |
| 2026-07-03 | TWD 233,50 | +%5,90 | TWD 219,00 | TWD 241,00 | TWD 217,00 | 2,07M |
| 2026-07-02 | TWD 220,50 | +%1,61 | TWD 215,00 | TWD 228,50 | TWD 211,50 | 871,05K |
| 2026-07-01 | TWD 217,00 | -%2,47 | TWD 224,00 | TWD 230,50 | TWD 217,00 | 997,85K |
| 2026-06-30 | TWD 222,50 | -%0,89 | TWD 224,50 | TWD 230,00 | TWD 222,00 | 1,34M |
| 2026-06-29 | TWD 224,50 | +%4,66 | TWD 218,00 | TWD 226,50 | TWD 212,00 | 1,49M |
| 2026-06-26 | TWD 214,50 | -%4,24 | TWD 221,50 | TWD 231,00 | TWD 210,50 | 1,85M |
| 2026-06-25 | TWD 224,00 | -%1,10 | TWD 239,00 | TWD 241,00 | TWD 220,00 | 3,16M |
| 2026-06-24 | TWD 226,50 | +%9,95 | TWD 214,00 | TWD 226,50 | TWD 211,50 | 3,74M |
| 2026-06-23 | TWD 206,00 | -%0,72 | TWD 210,00 | TWD 214,00 | TWD 201,00 | 662,40K |
| 2026-06-22 | TWD 207,50 | +%1,97 | TWD 205,50 | TWD 209,50 | TWD 202,00 | 697,32K |
| 2026-06-18 | TWD 203,50 | +%0,99 | TWD 202,00 | TWD 207,00 | TWD 201,00 | 715,05K |
| 2026-06-17 | TWD 201,50 | -%4,05 | TWD 206,00 | TWD 207,00 | TWD 200,00 | 768,32K |
| 2026-06-16 | TWD 210,00 | +%5,26 | TWD 206,00 | TWD 219,00 | TWD 206,00 | 1,85M |
| 2026-06-15 | TWD 199,50 | +%0,25 | TWD 203,00 | TWD 204,50 | TWD 197,00 | 433,03K |
| 2026-06-12 | TWD 199,00 | +%4,46 | TWD 197,00 | TWD 199,00 | TWD 193,00 | 426,06K |
| 2026-06-11 | TWD 190,50 | -%1,30 | TWD 190,50 | TWD 196,50 | TWD 183,50 | 544,90K |
| 2026-06-10 | TWD 193,00 | -%5,85 | TWD 199,50 | TWD 209,50 | TWD 192,50 | 661,63K |
| 2026-06-09 | TWD 205,00 | +%2,76 | TWD 202,50 | TWD 207,50 | TWD 200,00 | 481,21K |
| 2026-06-08 | TWD 199,50 | -%1,24 | TWD 182,00 | TWD 200,50 | TWD 182,00 | 796,53K |
| 2026-06-05 | TWD 202,00 | -%2,65 | TWD 203,50 | TWD 206,50 | TWD 197,50 | 508,32K |
| 2026-06-04 | TWD 207,50 | -%5,90 | TWD 214,00 | TWD 219,50 | TWD 206,00 | 876,12K |
| 2026-06-03 | TWD 220,50 | -%2,00 | TWD 226,00 | TWD 238,50 | TWD 219,50 | 1,49M |
| 2026-06-02 | TWD 225,00 | -%8,35 | TWD 249,00 | TWD 250,00 | TWD 221,00 | 3,08M |
| 2026-06-01 | TWD 245,50 | +%9,84 | TWD 230,00 | TWD 245,50 | TWD 225,50 | 2,03M |
| 2026-05-29 | TWD 223,50 | +%3,47 | TWD 225,00 | TWD 225,00 | TWD 221,00 | 378,65K |
| 2026-05-28 | TWD 216,00 | +%2,37 | TWD 218,00 | TWD 220,00 | TWD 207,00 | 316,03K |
| 2026-05-27 | TWD 211,00 | -%2,99 | TWD 225,00 | TWD 225,00 | TWD 211,00 | 276,76K |
| 2026-05-26 | TWD 217,50 | -%3,55 | TWD 226,50 | TWD 229,00 | TWD 217,50 | 463,05K |