Climax Technology Co., Ltd. 7689
TWSE · Tayvan · Elektronik Teknoloji
TWD 161,000,00 (%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 161,00 | %0,00 | TWD 160,50 | TWD 164,00 | TWD 159,00 | 180,27K |
| 2026-10-01 | TWD 161,00 | +%0,94 | TWD 159,50 | TWD 161,00 | TWD 158,50 | 58,00K |
| 2026-09-30 | TWD 159,50 | +%0,63 | TWD 158,50 | TWD 161,50 | TWD 158,00 | 84,04K |
| 2026-09-29 | TWD 158,50 | %0,00 | TWD 158,50 | TWD 161,00 | TWD 158,50 |
| 25,00K |
| 2026-09-24 | TWD 158,50 | +%0,63 | TWD 157,00 | TWD 158,50 | TWD 156,00 | 15,00K |
| 2026-09-23 | TWD 157,50 | -%1,56 | TWD 161,00 | TWD 161,50 | TWD 156,00 | 27,29K |
| 2026-09-22 | TWD 160,00 | -%0,62 | TWD 162,50 | TWD 162,50 | TWD 160,00 | 30,00K |
| 2026-09-21 | TWD 161,00 | -%0,31 | TWD 162,50 | TWD 163,50 | TWD 159,50 | 25,10K |
| 2026-09-18 | TWD 161,50 | +%0,31 | TWD 162,50 | TWD 163,00 | TWD 161,00 | 22,00K |
| 2026-09-17 | TWD 161,00 | +%4,55 | TWD 159,50 | TWD 166,50 | TWD 159,50 | 53,02K |
| 2026-09-16 | TWD 154,00 | +%0,33 | TWD 153,00 | TWD 155,00 | TWD 153,00 | 16,06K |
| 2026-09-15 | TWD 153,50 | -%0,65 | TWD 154,50 | TWD 154,50 | TWD 153,50 | 15,10K |
| 2026-09-14 | TWD 154,50 | -%1,28 | TWD 155,00 | TWD 156,00 | TWD 152,50 | 15,10K |
| 2026-09-11 | TWD 156,50 | -%1,88 | TWD 157,00 | TWD 158,00 | TWD 155,00 | 62,04K |
| 2026-09-10 | TWD 159,50 | -%2,45 | TWD 163,00 | TWD 163,00 | TWD 159,00 | 68,07K |
| 2026-09-09 | TWD 163,50 | -%0,91 | TWD 166,50 | TWD 166,50 | TWD 163,00 | 44,04K |
| 2026-09-08 | TWD 165,00 | -%5,17 | TWD 171,50 | TWD 171,50 | TWD 165,00 | 118,24K |
| 2026-09-07 | TWD 174,00 | +%0,87 | TWD 174,00 | TWD 174,00 | TWD 172,00 | 43,21K |
| 2026-09-04 | TWD 172,50 | +%1,17 | TWD 170,50 | TWD 172,50 | TWD 170,50 | 45,00K |
| 2026-09-03 | TWD 170,50 | -%1,45 | TWD 173,00 | TWD 173,00 | TWD 170,50 | 43,21K |
| 2026-09-02 | TWD 173,00 | -%1,14 | TWD 174,50 | TWD 174,50 | TWD 172,50 | 19,00K |
| 2026-09-01 | TWD 175,00 | +%0,29 | TWD 171,00 | TWD 176,00 | TWD 171,00 | 63,00K |
| 2026-08-31 | TWD 174,50 | -%1,13 | TWD 176,00 | TWD 176,00 | TWD 171,00 | 78,00K |
| 2026-08-28 | TWD 176,50 | %0,00 | TWD 176,50 | TWD 177,50 | TWD 174,00 | 39,04K |
| 2026-08-27 | TWD 176,50 | -%1,94 | TWD 178,00 | TWD 178,00 | TWD 176,50 | 31,05K |
| 2026-08-26 | TWD 180,00 | -%0,28 | TWD 180,00 | TWD 180,00 | TWD 175,00 | 126,00K |
| 2026-08-25 | TWD 180,50 | +%0,28 | TWD 178,50 | TWD 181,00 | TWD 174,50 | 185,00K |
| 2026-08-24 | TWD 180,00 | +%4,65 | TWD 173,00 | TWD 181,50 | TWD 171,50 | 344,04K |
| 2026-08-21 | TWD 172,00 | -%0,58 | TWD 173,00 | TWD 173,50 | TWD 171,50 | 40,00K |
| 2026-08-20 | TWD 173,00 | +%0,58 | TWD 172,00 | TWD 174,50 | TWD 171,50 | 67,00K |
| 2026-08-19 | TWD 172,00 | %0,00 | TWD 172,00 | TWD 172,50 | TWD 170,50 | 46,00K |
| 2026-08-18 | TWD 172,00 | -%1,15 | TWD 173,00 | TWD 173,00 | TWD 170,50 | 50,00K |
| 2026-08-17 | TWD 174,00 | +%0,58 | TWD 174,00 | TWD 174,00 | TWD 170,00 | 63,07K |
| 2026-08-14 | TWD 173,00 | -%0,57 | TWD 174,50 | TWD 174,50 | TWD 170,50 | 87,00K |
| 2026-08-13 | TWD 174,00 | %0,00 | TWD 174,00 | TWD 175,00 | TWD 171,00 | 84,01K |
| 2026-08-12 | TWD 174,00 | +%0,58 | TWD 173,00 | TWD 174,00 | TWD 171,00 | 99,00K |
| 2026-08-11 | TWD 173,00 | +%0,87 | TWD 172,50 | TWD 175,00 | TWD 169,50 | 130,00K |
| 2026-08-10 | TWD 171,50 | +%4,57 | TWD 163,50 | TWD 172,00 | TWD 163,50 | 190,06K |
| 2026-08-07 | TWD 164,00 | %0,00 | TWD 162,50 | TWD 165,00 | TWD 160,50 | 181,00K |
| 2026-08-06 | TWD 164,00 | -%1,80 | TWD 166,00 | TWD 166,50 | TWD 156,00 | 265,00K |
| 2026-08-05 | TWD 167,00 | %0,00 | TWD 168,50 | TWD 170,50 | TWD 166,50 | 163,10K |
| 2026-08-04 | TWD 167,00 | -%2,34 | TWD 172,00 | TWD 172,00 | TWD 164,00 | 262,11K |
| 2026-08-03 | TWD 171,00 | -%2,84 | TWD 173,50 | TWD 173,50 | TWD 170,50 | 106,24K |
| 2026-07-31 | TWD 176,00 | -%0,85 | TWD 174,00 | TWD 177,00 | TWD 173,50 | 188,19K |
| 2026-07-30 | TWD 177,50 | +%0,57 | TWD 178,00 | TWD 179,00 | TWD 172,00 | 242,01K |
| 2026-07-29 | TWD 176,50 | +%0,86 | TWD 179,50 | TWD 179,50 | TWD 166,50 | 337,50K |
| 2026-07-28 | TWD 175,00 | -%15,66 | TWD 172,00 | TWD 175,00 | TWD 164,00 | 739,06K |
| 2026-07-27 | TWD 207,50 | +%0,24 | TWD 206,00 | TWD 210,00 | TWD 200,00 | 74,27K |
| 2026-07-24 | TWD 207,00 | +%3,50 | TWD 201,00 | TWD 227,00 | TWD 201,00 | 109,38K |
| 2026-07-23 | TWD 200,00 | -%0,99 | TWD 200,50 | TWD 206,50 | TWD 199,00 | 88,14K |
| 2026-07-22 | TWD 202,00 | +%1,00 | TWD 200,00 | TWD 203,50 | TWD 195,00 | 86,94K |
| 2026-07-21 | TWD 200,00 | -%0,99 | TWD 203,50 | TWD 204,00 | TWD 196,00 | 21,42K |
| 2026-07-20 | TWD 202,00 | -%3,81 | TWD 209,00 | TWD 209,50 | TWD 199,00 | 39,66K |
| 2026-07-17 | TWD 210,00 | -%9,87 | TWD 230,00 | TWD 230,00 | TWD 199,00 | 139,60K |
| 2026-07-16 | TWD 233,00 | -%0,85 | TWD 233,00 | TWD 238,00 | TWD 230,50 | 13,58K |
| 2026-07-15 | TWD 235,00 | +%1,08 | TWD 240,00 | TWD 241,00 | TWD 234,00 | 27,77K |
| 2026-07-14 | TWD 232,50 | -%4,32 | TWD 245,00 | TWD 245,00 | TWD 230,00 | 41,01K |
| 2026-07-13 | TWD 243,00 | -%2,02 | TWD 248,50 | TWD 254,50 | TWD 241,00 | 45,49K |
| 2026-07-10 | TWD 248,00 | %0,00 | TWD 248,00 | TWD 248,00 | TWD 248,00 | 0 |
| 2026-07-09 | TWD 248,00 | -%1,98 | TWD 248,00 | TWD 254,00 | TWD 247,00 | 32,72K |
| 2026-07-08 | TWD 253,00 | -%2,69 | TWD 258,00 | TWD 258,00 | TWD 248,00 | 87,89K |
| 2026-07-07 | TWD 260,00 | +%1,96 | TWD 259,00 | TWD 262,50 | TWD 250,50 | 109,15K |
| 2026-07-06 | TWD 255,00 | +%2,20 | TWD 251,00 | TWD 258,00 | TWD 249,00 | 54,27K |
| 2026-07-03 | TWD 249,50 | -%0,60 | TWD 248,00 | TWD 250,50 | TWD 246,00 | 21,12K |
| 2026-07-02 | TWD 251,00 | +%7,26 | TWD 236,50 | TWD 251,50 | TWD 236,50 | 67,97K |
| 2026-07-01 | TWD 234,00 | -%0,21 | TWD 235,50 | TWD 237,00 | TWD 231,50 | 26,57K |
| 2026-06-30 | TWD 234,50 | -%0,21 | TWD 237,00 | TWD 237,50 | TWD 232,00 | 37,70K |
| 2026-06-29 | TWD 235,00 | -%1,26 | TWD 243,00 | TWD 243,00 | TWD 233,50 | 28,15K |
| 2026-06-26 | TWD 238,00 | -%0,83 | TWD 239,00 | TWD 244,50 | TWD 233,00 | 31,88K |
| 2026-06-25 | TWD 240,00 | -%1,23 | TWD 240,00 | TWD 245,00 | TWD 240,00 | 20,11K |
| 2026-06-24 | TWD 243,00 | +%0,21 | TWD 240,50 | TWD 244,00 | TWD 240,00 | 11,17K |
| 2026-06-23 | TWD 242,50 | +%0,21 | TWD 248,00 | TWD 248,00 | TWD 240,00 | 28,61K |
| 2026-06-22 | TWD 242,00 | %0,00 | TWD 251,00 | TWD 253,00 | TWD 242,00 | 60,85K |
| 2026-06-18 | TWD 242,00 | -%0,62 | TWD 240,00 | TWD 250,00 | TWD 240,00 | 44,14K |
| 2026-06-17 | TWD 243,50 | -%2,60 | TWD 245,00 | TWD 248,00 | TWD 240,50 | 38,29K |
| 2026-06-16 | TWD 250,00 | +%1,21 | TWD 250,00 | TWD 250,00 | TWD 243,00 | 13,45K |
| 2026-06-15 | TWD 247,00 | +%0,20 | TWD 247,00 | TWD 250,00 | TWD 244,00 | 25,84K |
| 2026-06-12 | TWD 246,50 | +%2,71 | TWD 246,00 | TWD 246,50 | TWD 238,00 | 10,46K |
| 2026-06-11 | TWD 240,00 | +%0,84 | TWD 241,50 | TWD 246,00 | TWD 235,50 | 42,90K |
| 2026-06-10 | TWD 238,00 | -%4,03 | TWD 243,00 | TWD 250,50 | TWD 238,00 | 24,55K |
| 2026-06-09 | TWD 248,00 | +%4,64 | TWD 244,00 | TWD 248,00 | TWD 236,00 | 26,65K |
| 2026-06-08 | TWD 237,00 | -%5,58 | TWD 244,00 | TWD 245,00 | TWD 233,00 | 68,37K |
| 2026-06-05 | TWD 251,00 | %0,00 | TWD 251,00 | TWD 252,50 | TWD 243,00 | 24,64K |
| 2026-06-04 | TWD 251,00 | +%1,21 | TWD 247,00 | TWD 254,00 | TWD 242,00 | 49,13K |
| 2026-06-03 | TWD 248,00 | -%0,80 | TWD 251,00 | TWD 251,00 | TWD 245,00 | 26,09K |
| 2026-06-02 | TWD 250,00 | +%0,20 | TWD 249,50 | TWD 250,50 | TWD 244,50 | 17,37K |
| 2026-06-01 | TWD 249,50 | +%0,20 | TWD 251,00 | TWD 251,00 | TWD 242,00 | 39,66K |
| 2026-05-29 | TWD 249,00 | +%0,81 | TWD 251,00 | TWD 251,00 | TWD 241,00 | 45,49K |
| 2026-05-28 | TWD 247,00 | -%0,20 | TWD 253,00 | TWD 258,50 | TWD 245,00 | 56,23K |
| 2026-05-27 | TWD 247,50 | +%0,41 | TWD 251,00 | TWD 254,00 | TWD 245,00 | 43,57K |