Chung Tai Resource Technology Corp. 6923
TWSE · Tayvan · Endüstriyel Hizmetler
TWD 74,60-0,40 (-%0,53)
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 74,60 | -%0,53 | TWD 75,00 | TWD 75,00 | TWD 74,50 | 37,75K |
| 2026-10-01 | TWD 75,00 | -%0,27 | TWD 76,30 | TWD 76,30 | TWD 74,50 | 39,02K |
| 2026-09-30 | TWD 75,20 | +%0,53 | TWD 76,70 | TWD 76,70 | TWD 74,70 | 47,00K |
| 2026-09-29 | TWD 74,80 | -%1,45 | TWD 77,20 | TWD 77,20 | TWD 74,70 | 57,01K |
| 2026-09-24 | TWD 75,90 | -%1,04 | TWD 76,60 | TWD 76,60 | TWD 75,30 | 61,00K |
| 2026-09-23 | TWD 76,70 | +%0,79 | TWD 78,80 | TWD 78,90 | TWD 76,30 | 96,00K |
| 2026-09-22 | TWD 76,10 | -%0,91 | TWD 76,90 | TWD 76,90 | TWD 75,90 | 48,05K |
| 2026-09-21 | TWD 76,80 | -%0,13 | TWD 77,40 | TWD 77,90 | TWD 76,40 | 76,03K |
| 2026-09-18 | TWD 76,90 | +%1,18 | TWD 76,40 | TWD 78,90 | TWD 75,50 | 303,00K |
| 2026-09-17 | TWD 76,00 | +%0,53 | TWD 76,20 | TWD 76,20 | TWD 75,50 | 42,00K |
| 2026-09-16 | TWD 75,60 | -%0,53 | TWD 76,20 | TWD 76,20 | TWD 75,60 | 26,05K |
| 2026-09-15 | TWD 76,00 | +%0,40 | TWD 76,00 | TWD 76,20 | TWD 75,60 | 61,00K |
| 2026-09-14 | TWD 75,70 | -%0,79 | TWD 76,40 | TWD 76,40 | TWD 75,20 | 34,00K |
| 2026-09-11 | TWD 76,30 | -%0,26 | TWD 76,50 | TWD 76,60 | TWD 75,20 | 54,00K |
| 2026-09-10 | TWD 76,50 | +%0,13 | TWD 76,40 | TWD 76,60 | TWD 75,60 | 24,01K |
| 2026-09-09 | TWD 76,40 | %0,00 | TWD 76,00 | TWD 76,50 | TWD 75,20 | 36,01K |
| 2026-09-08 | TWD 76,40 | -%0,26 | TWD 76,60 | TWD 76,70 | TWD 75,90 | 27,00K |
| 2026-09-07 | TWD 76,60 | +%1,73 | TWD 76,50 | TWD 76,70 | TWD 75,50 | 33,00K |
| 2026-09-04 | TWD 75,30 | -%0,13 | TWD 74,30 | TWD 75,70 | TWD 74,30 | 16,00K |
| 2026-09-03 | TWD 75,40 | %0,00 | TWD 76,00 | TWD 76,00 | TWD 74,80 | 30,01K |
| 2026-09-02 | TWD 75,40 | -%0,79 | TWD 75,30 | TWD 76,10 | TWD 75,10 | 30,00K |
| 2026-09-01 | TWD 76,00 | -%1,17 | TWD 75,90 | TWD 76,40 | TWD 75,20 | 63,00K |
| 2026-08-31 | TWD 76,90 | %0,00 | TWD 75,90 | TWD 77,00 | TWD 75,30 | 56,03K |
| 2026-08-28 | TWD 76,90 | -%0,65 | TWD 76,40 | TWD 76,90 | TWD 76,00 | 33,00K |
| 2026-08-27 | TWD 77,40 | +%0,65 | TWD 77,40 | TWD 77,50 | TWD 77,00 | 61,01K |
| 2026-08-26 | TWD 76,90 | +%0,92 | TWD 75,40 | TWD 77,00 | TWD 75,40 | 26,00K |
| 2026-08-25 | TWD 76,20 | -%0,65 | TWD 76,00 | TWD 76,60 | TWD 75,60 | 39,00K |
| 2026-08-24 | TWD 76,70 | -%0,52 | TWD 76,90 | TWD 76,90 | TWD 75,80 | 8,00K |
| 2026-08-21 | TWD 77,10 | -%0,39 | TWD 77,40 | TWD 77,40 | TWD 76,70 | 25,00K |
| 2026-08-20 | TWD 77,40 | +%2,25 | TWD 76,00 | TWD 77,70 | TWD 76,00 | 159,05K |
| 2026-08-19 | TWD 75,70 | -%0,26 | TWD 75,30 | TWD 76,10 | TWD 75,30 | 34,00K |
| 2026-08-18 | TWD 75,90 | -%0,39 | TWD 76,50 | TWD 76,70 | TWD 75,60 | 26,00K |
| 2026-08-17 | TWD 76,20 | +%0,13 | TWD 75,90 | TWD 76,40 | TWD 75,60 | 23,00K |
| 2026-08-14 | TWD 76,10 | -%0,65 | TWD 76,10 | TWD 76,40 | TWD 75,30 | 49,00K |
| 2026-08-13 | TWD 76,60 | -%0,91 | TWD 77,30 | TWD 77,30 | TWD 75,80 | 48,00K |
| 2026-08-12 | TWD 77,30 | +%3,20 | TWD 75,20 | TWD 77,70 | TWD 75,20 | 92,00K |
| 2026-08-11 | TWD 74,90 | -%2,35 | TWD 76,50 | TWD 76,70 | TWD 74,70 | 60,00K |
| 2026-08-10 | TWD 76,70 | +%1,46 | TWD 74,90 | TWD 77,10 | TWD 74,90 | 83,00K |
| 2026-08-07 | TWD 75,60 | +%1,34 | TWD 73,60 | TWD 76,60 | TWD 73,60 | 104,00K |
| 2026-08-06 | TWD 74,60 | +%1,36 | TWD 73,00 | TWD 75,10 | TWD 73,00 | 66,00K |
| 2026-08-05 | TWD 73,60 | -%1,21 | TWD 74,50 | TWD 74,50 | TWD 73,30 | 100,00K |
| 2026-08-04 | TWD 74,50 | -%1,46 | TWD 74,60 | TWD 76,80 | TWD 74,50 | 85,00K |
| 2026-08-03 | TWD 75,60 | -%1,95 | TWD 75,20 | TWD 77,10 | TWD 75,20 | 58,00K |
| 2026-07-31 | TWD 77,10 | +%1,72 | TWD 76,00 | TWD 78,00 | TWD 76,00 | 99,00K |
| 2026-07-30 | TWD 75,80 | +%1,47 | TWD 77,10 | TWD 77,10 | TWD 74,10 | 118,00K |
| 2026-07-29 | TWD 74,70 | -%1,06 | TWD 77,20 | TWD 77,20 | TWD 72,80 | 217,00K |
| 2026-07-28 | TWD 75,50 | -%2,71 | TWD 77,50 | TWD 77,50 | TWD 75,30 | 124,00K |
| 2026-07-27 | TWD 77,60 | -%1,52 | TWD 79,90 | TWD 79,90 | TWD 77,60 | 104,00K |
| 2026-07-24 | TWD 78,80 | +%0,38 | TWD 78,00 | TWD 78,80 | TWD 78,00 | 59,00K |
| 2026-07-23 | TWD 78,50 | -%0,88 | TWD 80,00 | TWD 80,00 | TWD 78,10 | 108,20K |
| 2026-07-22 | TWD 79,20 | +%2,72 | TWD 77,50 | TWD 80,00 | TWD 77,50 | 264,00K |
| 2026-07-21 | TWD 77,10 | -%0,13 | TWD 78,00 | TWD 78,00 | TWD 77,00 | 49,00K |
| 2026-07-20 | TWD 77,20 | +%0,52 | TWD 77,40 | TWD 77,50 | TWD 76,70 | 98,00K |
| 2026-07-17 | TWD 76,80 | -%2,66 | TWD 78,80 | TWD 78,80 | TWD 76,00 | 139,00K |
| 2026-07-16 | TWD 78,90 | -%1,62 | TWD 80,80 | TWD 81,80 | TWD 78,80 | 279,00K |
| 2026-07-15 | TWD 80,20 | +%3,89 | TWD 77,80 | TWD 80,20 | TWD 77,50 | 163,01K |
| 2026-07-14 | TWD 77,20 | -%1,91 | TWD 79,90 | TWD 79,90 | TWD 76,40 | 144,01K |
| 2026-07-13 | TWD 78,70 | +%4,38 | TWD 76,40 | TWD 79,20 | TWD 76,20 | 192,00K |
| 2026-07-10 | TWD 75,40 | %0,00 | TWD 75,40 | TWD 75,40 | TWD 75,40 | 0 |
| 2026-07-09 | TWD 75,40 | -%2,20 | TWD 77,10 | TWD 77,10 | TWD 75,40 | 124,00K |
| 2026-07-08 | TWD 77,10 | -%4,10 | TWD 80,50 | TWD 80,50 | TWD 77,10 | 184,01K |
| 2026-07-07 | TWD 80,40 | +%1,90 | TWD 79,00 | TWD 80,60 | TWD 78,90 | 459,22K |
| 2026-07-06 | TWD 78,90 | +%2,47 | TWD 78,00 | TWD 79,20 | TWD 77,70 | 140,01K |
| 2026-07-03 | TWD 77,00 | +%3,49 | TWD 73,90 | TWD 77,30 | TWD 73,90 | 142,00K |
| 2026-07-02 | TWD 74,40 | +%0,54 | TWD 74,90 | TWD 75,80 | TWD 74,10 | 85,11K |
| 2026-07-01 | TWD 74,00 | -%0,27 | TWD 73,60 | TWD 74,60 | TWD 73,60 | 157,00K |
| 2026-06-30 | TWD 74,20 | -%0,27 | TWD 75,80 | TWD 75,80 | TWD 73,80 | 51,01K |
| 2026-06-29 | TWD 74,40 | +%2,20 | TWD 72,80 | TWD 74,70 | TWD 72,70 | 69,03K |
| 2026-06-26 | TWD 72,80 | -%2,80 | TWD 74,40 | TWD 74,70 | TWD 72,00 | 271,05K |
| 2026-06-25 | TWD 74,90 | -%2,60 | TWD 76,90 | TWD 76,90 | TWD 74,90 | 162,21K |
| 2026-06-24 | TWD 76,90 | -%1,66 | TWD 78,00 | TWD 78,00 | TWD 76,20 | 112,01K |
| 2026-06-23 | TWD 78,20 | +%0,26 | TWD 77,90 | TWD 78,70 | TWD 77,50 | 115,00K |
| 2026-06-22 | TWD 78,00 | +%0,39 | TWD 78,00 | TWD 79,50 | TWD 77,50 | 122,05K |
| 2026-06-18 | TWD 77,70 | +%0,91 | TWD 77,50 | TWD 77,80 | TWD 76,70 | 165,00K |
| 2026-06-17 | TWD 77,00 | -%3,75 | TWD 77,30 | TWD 78,60 | TWD 76,20 | 162,00K |
| 2026-06-16 | TWD 80,00 | -%0,99 | TWD 81,60 | TWD 82,20 | TWD 78,00 | 218,00K |
| 2026-06-15 | TWD 80,80 | +%3,06 | TWD 79,60 | TWD 82,20 | TWD 79,30 | 196,00K |
| 2026-06-12 | TWD 78,40 | -%0,13 | TWD 78,50 | TWD 79,00 | TWD 78,00 | 50,00K |
| 2026-06-11 | TWD 78,50 | %0,00 | TWD 78,50 | TWD 78,90 | TWD 77,60 | 83,00K |
| 2026-06-10 | TWD 78,50 | +%0,51 | TWD 76,70 | TWD 79,50 | TWD 76,70 | 143,20K |
| 2026-06-09 | TWD 78,10 | +%1,17 | TWD 77,10 | TWD 79,80 | TWD 77,00 | 102,00K |
| 2026-06-08 | TWD 77,20 | -%1,91 | TWD 76,10 | TWD 77,80 | TWD 76,10 | 156,00K |
| 2026-06-05 | TWD 78,70 | -%0,76 | TWD 79,80 | TWD 79,80 | TWD 78,20 | 99,00K |
| 2026-06-04 | TWD 79,30 | +%1,28 | TWD 78,60 | TWD 79,80 | TWD 78,50 | 276,25K |
| 2026-06-03 | TWD 78,30 | +%1,42 | TWD 77,50 | TWD 78,80 | TWD 77,40 | 152,00K |
| 2026-06-02 | TWD 77,20 | -%0,13 | TWD 77,40 | TWD 77,50 | TWD 76,70 | 97,00K |
| 2026-06-01 | TWD 77,30 | -%0,39 | TWD 77,60 | TWD 77,70 | TWD 76,60 | 164,00K |
| 2026-05-29 | TWD 77,60 | -%0,26 | TWD 78,00 | TWD 78,20 | TWD 77,10 | 161,00K |
| 2026-05-28 | TWD 77,80 | -%0,89 | TWD 79,20 | TWD 79,20 | TWD 77,20 | 122,00K |
| 2026-05-27 | TWD 78,50 | -%0,38 | TWD 79,90 | TWD 79,90 | TWD 78,40 | 227,20K |