CMSC, Inc. 7707
TPEX · Tayvan · Elektronik Teknoloji
TWD 127,50-3,00 (-%2,30)
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 127,50 | -%2,30 | TWD 130,50 | TWD 130,50 | TWD 127,00 | 37,33K |
| 2026-10-01 | TWD 130,50 | -%0,38 | TWD 129,50 | TWD 130,50 | TWD 127,00 | 65,93K |
| 2026-09-30 | TWD 131,00 | +%5,22 | TWD 124,50 | TWD 136,50 | TWD 124,50 | 144,72K |
| 2026-09-29 | TWD 124,50 | -%1,97 | TWD 127,00 | TWD 129,00 | TWD 123,50 | 96,38K |
| 2026-09-24 | TWD 127,00 | -%0,39 | TWD 125,50 | TWD 128,50 | TWD 125,00 | 48,05K |
| 2026-09-23 | TWD 127,50 | +%1,59 | TWD 128,50 | TWD 130,00 | TWD 124,50 | 67,54K |
| 2026-09-22 | TWD 125,50 | -%3,09 | TWD 130,50 | TWD 133,00 | TWD 125,50 | 202,42K |
| 2026-09-21 | TWD 129,50 | +%11,16 | TWD 120,50 | TWD 130,00 | TWD 119,50 | 220,94K |
| 2026-09-18 | TWD 116,50 | +%3,56 | TWD 113,00 | TWD 120,50 | TWD 113,00 | 93,54K |
| 2026-09-17 | TWD 112,50 | %0,00 | TWD 112,50 | TWD 113,50 | TWD 111,50 | 22,19K |
| 2026-09-16 | TWD 112,50 | +%2,74 | TWD 110,00 | TWD 113,00 | TWD 110,00 | 30,71K |
| 2026-09-15 | TWD 109,50 | -%3,95 | TWD 112,50 | TWD 114,00 | TWD 107,50 | 39,18K |
| 2026-09-14 | TWD 114,00 | +%3,64 | TWD 114,00 | TWD 114,00 | TWD 112,00 | 22,93K |
| 2026-09-11 | TWD 110,00 | -%5,17 | TWD 114,00 | TWD 115,00 | TWD 109,50 | 92,56K |
| 2026-09-10 | TWD 116,00 | -%2,52 | TWD 121,00 | TWD 121,00 | TWD 114,50 | 59,92K |
| 2026-09-09 | TWD 119,00 | -%4,03 | TWD 121,50 | TWD 122,00 | TWD 116,00 | 117,80K |
| 2026-09-08 | TWD 124,00 | +%9,25 | TWD 115,50 | TWD 128,00 | TWD 115,50 | 227,72K |
| 2026-09-07 | TWD 113,50 | -%0,87 | TWD 114,50 | TWD 115,00 | TWD 112,50 | 37,62K |
| 2026-09-04 | TWD 114,50 | -%0,43 | TWD 116,00 | TWD 117,00 | TWD 112,00 | 88,50K |
| 2026-09-03 | TWD 115,00 | +%6,98 | TWD 107,50 | TWD 116,50 | TWD 107,50 | 141,37K |
| 2026-09-02 | TWD 107,50 | +%1,42 | TWD 106,00 | TWD 107,50 | TWD 105,50 | 17,27K |
| 2026-09-01 | TWD 106,00 | +%2,42 | TWD 106,00 | TWD 109,50 | TWD 106,00 | 47,78K |
| 2026-08-31 | TWD 103,50 | -%4,17 | TWD 107,50 | TWD 108,00 | TWD 103,50 | 51,78K |
| 2026-08-28 | TWD 108,00 | +%0,47 | TWD 111,00 | TWD 110,50 | TWD 107,50 | 80,08K |
| 2026-08-27 | TWD 107,50 | -%3,15 | TWD 111,00 | TWD 111,00 | TWD 104,50 | 94,35K |
| 2026-08-26 | TWD 111,00 | +%9,36 | TWD 103,00 | TWD 118,50 | TWD 102,50 | 168,55K |
| 2026-08-25 | TWD 101,50 | %0,00 | TWD 103,50 | TWD 103,50 | TWD 100,00 | 24,94K |
| 2026-08-24 | TWD 101,50 | -%0,49 | TWD 101,00 | TWD 104,00 | TWD 101,00 | 28,45K |
| 2026-08-21 | TWD 102,00 | +%1,49 | TWD 100,50 | TWD 102,00 | TWD 99,70 | 19,90K |
| 2026-08-20 | TWD 100,50 | -%0,99 | TWD 102,00 | TWD 102,00 | TWD 99,70 | 24,53K |
| 2026-08-19 | TWD 101,50 | +%1,50 | TWD 102,00 | TWD 102,00 | TWD 99,70 | 26,41K |
| 2026-08-18 | TWD 100,00 | -%2,91 | TWD 102,00 | TWD 103,00 | TWD 99,90 | 24,92K |
| 2026-08-17 | TWD 103,00 | +%0,98 | TWD 102,00 | TWD 104,00 | TWD 99,80 | 59,61K |
| 2026-08-14 | TWD 102,00 | +%1,49 | TWD 100,50 | TWD 102,50 | TWD 100,00 | 22,45K |
| 2026-08-13 | TWD 100,50 | -%0,50 | TWD 102,50 | TWD 103,00 | TWD 100,50 | 23,64K |
| 2026-08-12 | TWD 101,00 | -%0,98 | TWD 101,00 | TWD 102,50 | TWD 100,50 | 26,08K |
| 2026-08-11 | TWD 102,00 | -%2,39 | TWD 103,00 | TWD 104,50 | TWD 100,00 | 56,74K |
| 2026-08-10 | TWD 104,50 | +%3,98 | TWD 103,00 | TWD 104,50 | TWD 102,50 | 36,34K |
| 2026-08-07 | TWD 100,50 | -%6,94 | TWD 104,50 | TWD 104,50 | TWD 100,50 | 87,07K |
| 2026-08-06 | TWD 108,00 | -%4,00 | TWD 109,00 | TWD 109,00 | TWD 104,50 | 25,84K |
| 2026-08-05 | TWD 112,50 | +%9,22 | TWD 105,00 | TWD 113,50 | TWD 105,00 | 126,20K |
| 2026-08-04 | TWD 103,00 | +%0,98 | TWD 103,00 | TWD 105,00 | TWD 99,70 | 29,04K |
| 2026-08-03 | TWD 102,00 | -%0,49 | TWD 103,00 | TWD 104,00 | TWD 99,70 | 33,90K |
| 2026-07-31 | TWD 102,50 | +%2,60 | TWD 100,50 | TWD 104,50 | TWD 100,50 | 71,99K |
| 2026-07-30 | TWD 99,90 | +%2,04 | TWD 98,00 | TWD 102,50 | TWD 97,50 | 79,19K |
| 2026-07-29 | TWD 97,90 | -%11,00 | TWD 108,00 | TWD 108,50 | TWD 94,00 | 269,11K |
| 2026-07-28 | TWD 110,00 | -%1,35 | TWD 112,50 | TWD 112,50 | TWD 107,00 | 28,22K |
| 2026-07-27 | TWD 111,50 | -%2,62 | TWD 115,00 | TWD 115,50 | TWD 111,50 | 32,91K |
| 2026-07-24 | TWD 114,50 | -%0,43 | TWD 114,00 | TWD 116,50 | TWD 111,50 | 29,37K |
| 2026-07-23 | TWD 115,00 | -%2,95 | TWD 118,50 | TWD 118,50 | TWD 114,50 | 43,60K |
| 2026-07-22 | TWD 118,50 | +%5,80 | TWD 113,00 | TWD 119,50 | TWD 113,00 | 54,69K |
| 2026-07-21 | TWD 112,00 | +%1,82 | TWD 111,00 | TWD 113,50 | TWD 109,00 | 63,87K |
| 2026-07-20 | TWD 110,00 | -%4,76 | TWD 115,50 | TWD 116,50 | TWD 110,00 | 87,46K |
| 2026-07-17 | TWD 115,50 | -%4,15 | TWD 118,50 | TWD 119,50 | TWD 111,50 | 129,48K |
| 2026-07-16 | TWD 120,50 | -%2,03 | TWD 123,00 | TWD 123,00 | TWD 118,50 | 74,18K |
| 2026-07-15 | TWD 123,00 | +%0,82 | TWD 123,00 | TWD 123,50 | TWD 120,00 | 45,01K |
| 2026-07-14 | TWD 122,00 | -%2,79 | TWD 124,00 | TWD 125,50 | TWD 119,50 | 78,98K |
| 2026-07-13 | TWD 125,50 | -%4,92 | TWD 129,50 | TWD 132,00 | TWD 121,50 | 83,75K |
| 2026-07-10 | TWD 132,00 | %0,00 | TWD 132,00 | TWD 132,00 | TWD 132,00 | 0 |
| 2026-07-09 | TWD 132,00 | +%2,72 | TWD 129,50 | TWD 132,50 | TWD 128,00 | 36,41K |
| 2026-07-08 | TWD 128,50 | -%0,39 | TWD 128,00 | TWD 129,50 | TWD 127,50 | 41,54K |
| 2026-07-07 | TWD 129,00 | -%0,39 | TWD 129,50 | TWD 136,00 | TWD 127,00 | 150,68K |
| 2026-07-06 | TWD 129,50 | -%1,52 | TWD 130,00 | TWD 131,00 | TWD 126,50 | 68,83K |
| 2026-07-03 | TWD 131,50 | %0,00 | TWD 131,50 | TWD 132,00 | TWD 128,50 | 53,46K |
| 2026-07-02 | TWD 131,50 | +%2,33 | TWD 128,50 | TWD 131,50 | TWD 128,00 | 63,77K |
| 2026-07-01 | TWD 128,50 | -%0,39 | TWD 127,00 | TWD 132,00 | TWD 124,00 | 110,02K |
| 2026-06-30 | TWD 129,00 | -%4,09 | TWD 138,00 | TWD 138,00 | TWD 122,00 | 284,21K |
| 2026-06-29 | TWD 134,50 | %0,00 | TWD 136,00 | TWD 137,50 | TWD 128,00 | 230,65K |
| 2026-06-26 | TWD 134,50 | -%5,61 | TWD 142,50 | TWD 142,50 | TWD 132,50 | 87,10K |
| 2026-06-25 | TWD 142,50 | %0,00 | TWD 142,50 | TWD 143,00 | TWD 140,00 | 127,29K |
| 2026-06-24 | TWD 142,50 | -%1,38 | TWD 142,50 | TWD 143,00 | TWD 139,50 | 136,37K |
| 2026-06-23 | TWD 144,50 | -%1,70 | TWD 149,00 | TWD 152,50 | TWD 144,00 | 79,83K |
| 2026-06-22 | TWD 147,00 | +%5,00 | TWD 140,00 | TWD 152,00 | TWD 140,00 | 202,23K |
| 2026-06-18 | TWD 140,00 | +%0,36 | TWD 140,00 | TWD 140,50 | TWD 137,00 | 94,77K |
| 2026-06-17 | TWD 139,50 | +%0,72 | TWD 142,00 | TWD 142,00 | TWD 135,50 | 111,80K |
| 2026-06-16 | TWD 138,50 | -%4,48 | TWD 145,50 | TWD 145,50 | TWD 137,50 | 92,41K |
| 2026-06-15 | TWD 145,00 | +%2,11 | TWD 144,00 | TWD 146,50 | TWD 139,50 | 129,83K |
| 2026-06-12 | TWD 142,00 | +%2,90 | TWD 141,00 | TWD 146,50 | TWD 139,50 | 132,34K |
| 2026-06-11 | TWD 138,00 | -%3,50 | TWD 145,00 | TWD 145,00 | TWD 135,00 | 104,57K |
| 2026-06-10 | TWD 143,00 | -%5,61 | TWD 150,50 | TWD 155,00 | TWD 143,00 | 136,63K |
| 2026-06-09 | TWD 151,50 | +%10,58 | TWD 140,50 | TWD 156,00 | TWD 140,50 | 211,09K |
| 2026-06-08 | TWD 137,00 | -%6,48 | TWD 144,00 | TWD 144,00 | TWD 133,00 | 142,48K |
| 2026-06-05 | TWD 146,50 | -%2,98 | TWD 148,50 | TWD 150,00 | TWD 146,00 | 70,98K |
| 2026-06-04 | TWD 151,00 | +%1,00 | TWD 151,00 | TWD 151,50 | TWD 148,50 | 112,37K |
| 2026-06-03 | TWD 149,50 | -%0,99 | TWD 152,00 | TWD 152,50 | TWD 148,50 | 127,55K |
| 2026-06-02 | TWD 151,00 | -%1,31 | TWD 153,50 | TWD 154,50 | TWD 150,00 | 125,50K |
| 2026-06-01 | TWD 153,00 | +%2,00 | TWD 151,50 | TWD 153,50 | TWD 148,50 | 146,50K |
| 2026-05-29 | TWD 150,00 | +%1,69 | TWD 149,00 | TWD 150,00 | TWD 140,50 | 314,08K |
| 2026-05-28 | TWD 147,50 | -%5,75 | TWD 156,50 | TWD 158,00 | TWD 146,50 | 208,82K |
| 2026-05-27 | TWD 156,50 | %0,00 | TWD 158,50 | TWD 161,50 | TWD 153,50 | 128,85K |