CHT Security Co., Ltd. 7765
TWSE · Tayvan · Teknoloji Hizmetleri
TWD 233,00-3,50 (-%1,48)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 236,50 | -%0,21 | TWD 238,50 | TWD 238,50 | TWD 235,00 | 67,50K |
| 2026-09-30 | TWD 237,00 | %0,00 | TWD 237,50 | TWD 238,50 | TWD 235,50 | 71,00K |
| 2026-09-29 | TWD 237,00 | -%1,66 | TWD 240,00 | TWD 240,00 | TWD 235,50 | 105,00K |
| 2026-09-24 | TWD 241,00 | -%0,82 | TWD 241,50 | TWD 244,50 | TWD 238,50 | 93,04K |
| 2026-09-23 | TWD 243,00 | +%0,83 | TWD 240,00 | TWD 244,00 | TWD 240,00 | 157,03K |
| 2026-09-22 | TWD 241,00 | +%0,42 | TWD 242,00 | TWD 242,50 | TWD 237,50 | 192,01K |
| 2026-09-21 | TWD 240,00 | -%1,23 | TWD 245,00 | TWD 247,50 | TWD 238,00 | 261,06K |
| 2026-09-18 | TWD 243,00 | +%5,19 | TWD 231,00 | TWD 245,00 | TWD 230,50 | 411,26K |
| 2026-09-17 | TWD 231,00 | -%3,75 | TWD 236,50 | TWD 236,50 | TWD 228,50 | 373,13K |
| 2026-09-16 | TWD 240,00 | +%2,13 | TWD 237,00 | TWD 244,50 | TWD 233,00 | 650,26K |
| 2026-09-15 | TWD 235,00 | -%2,08 | TWD 255,00 | TWD 260,00 | TWD 235,00 | 1,95M |
| 2026-09-14 | TWD 240,00 | +%9,84 | TWD 234,00 | TWD 240,00 | TWD 234,00 | 517,00K |
| 2026-09-11 | TWD 218,50 | +%1,63 | TWD 217,50 | TWD 222,50 | TWD 216,00 | 96,10K |
| 2026-09-10 | TWD 215,00 | -%1,60 | TWD 217,50 | TWD 217,50 | TWD 214,50 | 131,02K |
| 2026-09-09 | TWD 218,50 | %0,00 | TWD 217,50 | TWD 219,00 | TWD 217,50 | 50,40K |
| 2026-09-08 | TWD 218,50 | -%0,91 | TWD 220,50 | TWD 221,00 | TWD 218,50 | 122,00K |
| 2026-09-07 | TWD 220,50 | -%0,45 | TWD 221,50 | TWD 222,50 | TWD 220,50 | 43,00K |
| 2026-09-04 | TWD 221,50 | -%0,23 | TWD 221,00 | TWD 222,50 | TWD 220,50 | 33,20K |
| 2026-09-03 | TWD 222,00 | -%0,67 | TWD 222,50 | TWD 224,50 | TWD 220,50 | 44,00K |
| 2026-09-02 | TWD 223,50 | %0,00 | TWD 223,00 | TWD 223,50 | TWD 223,00 | 7,00K |
| 2026-09-01 | TWD 223,50 | %0,00 | TWD 223,50 | TWD 224,50 | TWD 222,50 | 21,01K |
| 2026-08-31 | TWD 223,50 | -%0,22 | TWD 226,00 | TWD 226,00 | TWD 223,50 | 28,00K |
| 2026-08-28 | TWD 224,00 | -%0,67 | TWD 226,50 | TWD 232,00 | TWD 224,00 | 63,05K |
| 2026-08-27 | TWD 225,50 | +%0,45 | TWD 224,00 | TWD 227,50 | TWD 224,00 | 27,01K |
| 2026-08-26 | TWD 224,50 | +%0,22 | TWD 224,00 | TWD 226,00 | TWD 224,00 | 16,00K |
| 2026-08-25 | TWD 224,00 | %0,00 | TWD 224,50 | TWD 225,00 | TWD 224,00 | 13,00K |
| 2026-08-24 | TWD 224,00 | %0,00 | TWD 223,00 | TWD 226,00 | TWD 222,50 | 12,10K |
| 2026-08-21 | TWD 224,00 | -%0,44 | TWD 224,00 | TWD 224,00 | TWD 224,00 | 7,00K |
| 2026-08-20 | TWD 225,00 | +%1,35 | TWD 222,50 | TWD 226,50 | TWD 222,50 | 23,02K |
| 2026-08-19 | TWD 222,00 | -%0,45 | TWD 221,50 | TWD 223,00 | TWD 221,00 | 35,00K |
| 2026-08-18 | TWD 223,00 | -%0,67 | TWD 224,00 | TWD 226,00 | TWD 222,00 | 28,02K |
| 2026-08-17 | TWD 224,50 | -%0,88 | TWD 226,50 | TWD 227,50 | TWD 224,50 | 38,00K |
| 2026-08-14 | TWD 226,50 | %0,00 | TWD 226,50 | TWD 228,50 | TWD 226,50 | 18,05K |
| 2026-08-13 | TWD 226,50 | -%1,52 | TWD 231,00 | TWD 231,00 | TWD 226,50 | 29,07K |
| 2026-08-12 | TWD 230,00 | +%2,00 | TWD 227,50 | TWD 234,50 | TWD 227,50 | 106,19K |
| 2026-08-11 | TWD 225,50 | %0,00 | TWD 228,00 | TWD 228,50 | TWD 224,00 | 31,00K |
| 2026-08-10 | TWD 225,50 | -%0,44 | TWD 226,50 | TWD 226,50 | TWD 224,50 | 29,00K |
| 2026-08-07 | TWD 226,50 | +%2,03 | TWD 227,00 | TWD 232,00 | TWD 225,50 | 102,00K |
| 2026-08-06 | TWD 222,00 | -%0,22 | TWD 223,00 | TWD 223,00 | TWD 220,50 | 33,00K |
| 2026-08-05 | TWD 222,50 | +%0,45 | TWD 223,50 | TWD 224,50 | TWD 222,50 | 33,07K |
| 2026-08-04 | TWD 221,50 | -%0,45 | TWD 222,50 | TWD 223,00 | TWD 220,50 | 26,07K |
| 2026-08-03 | TWD 222,50 | -%1,33 | TWD 226,50 | TWD 227,00 | TWD 222,00 | 51,07K |
| 2026-07-31 | TWD 225,50 | +%1,12 | TWD 225,00 | TWD 228,50 | TWD 225,00 | 30,00K |
| 2026-07-30 | TWD 223,00 | -%0,22 | TWD 223,50 | TWD 224,50 | TWD 221,50 | 26,02K |
| 2026-07-29 | TWD 223,50 | -%0,67 | TWD 223,50 | TWD 228,00 | TWD 220,00 | 97,00K |
| 2026-07-28 | TWD 225,00 | -%1,75 | TWD 229,00 | TWD 229,00 | TWD 224,00 | 59,10K |
| 2026-07-27 | TWD 229,00 | +%0,88 | TWD 226,50 | TWD 232,00 | TWD 226,50 | 47,00K |
| 2026-07-24 | TWD 227,00 | +%0,44 | TWD 226,00 | TWD 228,50 | TWD 226,00 | 45,01K |
| 2026-07-23 | TWD 226,00 | -%0,44 | TWD 227,00 | TWD 227,00 | TWD 226,00 | 23,06K |
| 2026-07-22 | TWD 227,00 | %0,00 | TWD 231,50 | TWD 231,50 | TWD 227,00 | 23,10K |
| 2026-07-21 | TWD 227,00 | -%1,30 | TWD 230,00 | TWD 230,50 | TWD 226,50 | 27,02K |
| 2026-07-20 | TWD 230,00 | +%3,37 | TWD 223,50 | TWD 232,00 | TWD 222,50 | 96,03K |
| 2026-07-17 | TWD 222,50 | -%1,55 | TWD 225,50 | TWD 228,00 | TWD 222,50 | 75,10K |
| 2026-07-16 | TWD 226,00 | +%1,57 | TWD 225,00 | TWD 227,50 | TWD 223,00 | 62,02K |
| 2026-07-15 | TWD 222,50 | +%0,68 | TWD 223,00 | TWD 224,00 | TWD 221,50 | 28,00K |
| 2026-07-14 | TWD 221,00 | -%0,67 | TWD 221,00 | TWD 221,00 | TWD 217,00 | 105,00K |
| 2026-07-13 | TWD 222,50 | +%0,45 | TWD 221,50 | TWD 223,00 | TWD 221,00 | 37,05K |
| 2026-07-10 | TWD 221,50 | %0,00 | TWD 221,50 | TWD 221,50 | TWD 221,50 | 0 |
| 2026-07-09 | TWD 221,50 | -%0,23 | TWD 222,00 | TWD 222,50 | TWD 220,50 | 37,01K |
| 2026-07-08 | TWD 222,00 | -%0,67 | TWD 223,50 | TWD 223,50 | TWD 220,50 | 27,00K |
| 2026-07-07 | TWD 223,50 | -%0,67 | TWD 226,00 | TWD 230,00 | TWD 222,50 | 80,05K |
| 2026-07-06 | TWD 225,00 | +%1,35 | TWD 227,00 | TWD 227,00 | TWD 222,00 | 52,01K |
| 2026-07-03 | TWD 222,00 | +%0,23 | TWD 222,00 | TWD 223,00 | TWD 221,00 | 67,04K |
| 2026-07-02 | TWD 221,50 | +%1,37 | TWD 219,50 | TWD 223,50 | TWD 219,50 | 56,15K |
| 2026-07-01 | TWD 218,50 | -%1,35 | TWD 222,00 | TWD 222,00 | TWD 218,50 | 115,11K |
| 2026-06-30 | TWD 221,50 | +%0,45 | TWD 223,50 | TWD 225,00 | TWD 220,50 | 91,00K |
| 2026-06-29 | TWD 220,50 | +%0,92 | TWD 221,50 | TWD 222,50 | TWD 220,00 | 37,00K |
| 2026-06-26 | TWD 218,50 | -%1,58 | TWD 223,00 | TWD 223,50 | TWD 218,50 | 108,07K |
| 2026-06-25 | TWD 222,00 | -%0,67 | TWD 225,50 | TWD 225,50 | TWD 222,00 | 75,00K |
| 2026-06-24 | TWD 223,50 | -%1,76 | TWD 224,00 | TWD 225,50 | TWD 222,00 | 82,00K |
| 2026-06-23 | TWD 227,50 | -%2,36 | TWD 232,50 | TWD 232,50 | TWD 227,00 | 112,00K |
| 2026-06-22 | TWD 233,00 | -%2,10 | TWD 240,00 | TWD 240,00 | TWD 232,00 | 175,01K |
| 2026-06-18 | TWD 238,00 | -%4,80 | TWD 241,00 | TWD 242,00 | TWD 236,50 | 189,13K |
| 2026-06-17 | TWD 250,00 | +%1,21 | TWD 247,50 | TWD 250,00 | TWD 247,00 | 109,10K |
| 2026-06-16 | TWD 247,00 | -%1,59 | TWD 252,00 | TWD 252,00 | TWD 247,00 | 64,53K |
| 2026-06-15 | TWD 251,00 | +%2,24 | TWD 248,50 | TWD 255,00 | TWD 248,00 | 141,00K |
| 2026-06-12 | TWD 245,50 | +%1,24 | TWD 245,00 | TWD 248,50 | TWD 245,00 | 61,00K |
| 2026-06-11 | TWD 242,50 | -%1,62 | TWD 245,00 | TWD 246,00 | TWD 239,50 | 98,03K |
| 2026-06-10 | TWD 246,50 | -%0,80 | TWD 247,50 | TWD 255,00 | TWD 246,50 | 105,04K |
| 2026-06-09 | TWD 248,50 | -%1,78 | TWD 250,00 | TWD 253,00 | TWD 245,00 | 181,01K |
| 2026-06-08 | TWD 253,00 | -%2,32 | TWD 248,00 | TWD 259,00 | TWD 247,50 | 114,01K |
| 2026-06-05 | TWD 259,00 | +%1,97 | TWD 254,00 | TWD 260,00 | TWD 250,00 | 74,50K |
| 2026-06-04 | TWD 254,00 | -%2,68 | TWD 261,00 | TWD 261,00 | TWD 253,00 | 83,13K |
| 2026-06-03 | TWD 261,00 | -%0,19 | TWD 264,00 | TWD 265,50 | TWD 259,50 | 91,33K |
| 2026-06-02 | TWD 261,50 | -%3,51 | TWD 266,50 | TWD 271,50 | TWD 259,50 | 153,48K |
| 2026-06-01 | TWD 271,00 | +%9,49 | TWD 247,50 | TWD 272,00 | TWD 247,50 | 424,57K |
| 2026-05-29 | TWD 247,50 | %0,00 | TWD 249,00 | TWD 250,00 | TWD 247,50 | 58,01K |
| 2026-05-28 | TWD 247,50 | +%1,23 | TWD 242,50 | TWD 252,00 | TWD 241,00 | 128,00K |
| 2026-05-27 | TWD 244,50 | %0,00 | TWD 242,00 | TWD 244,50 | TWD 240,00 | 107,27K |
| 2026-05-26 | TWD 244,50 | -%0,61 | TWD 246,50 | TWD 246,50 | TWD 241,50 | 65,00K |