Casual Restaurants, Inc. 7789
TPEX · Tayvan · Tüketici Hizmetleri
TWD 50,20+0,20 (+%0,40)
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 50,20 | +%0,40 | TWD 50,20 | TWD 50,20 | TWD 50,20 | 4,00K |
| 2026-10-01 | TWD 50,00 | +%0,81 | TWD 50,10 | TWD 50,10 | TWD 50,00 | 4,30K |
| 2026-09-30 | TWD 49,60 | +%3,77 | TWD 48,30 | TWD 49,60 | TWD 48,30 | 3,00K |
| 2026-09-29 | TWD 47,80 | -%0,21 | TWD 47,90 | TWD 48,40 | TWD 47,80 | 7,22K |
| 2026-09-24 | TWD 47,90 | %0,00 | TWD 47,90 | TWD 47,90 | TWD 47,90 | 1,10K |
| 2026-09-23 | TWD 47,90 | +%0,21 | TWD 47,90 | TWD 47,90 | TWD 47,90 | 2,10K |
| 2026-09-22 | TWD 47,80 | %0,00 | TWD 47,80 | TWD 47,80 | TWD 47,80 | 0 |
| 2026-09-21 | TWD 47,80 | +%0,31 | TWD 47,65 | TWD 47,80 | TWD 45,60 | 3,00K |
| 2026-09-18 | TWD 47,65 | +%0,85 | TWD 45,40 | TWD 47,65 | TWD 45,40 | 147 |
| 2026-09-17 | TWD 47,25 | -%0,53 | TWD 45,40 | TWD 47,45 | TWD 45,40 | 5,00K |
| 2026-09-16 | TWD 47,50 | +%1,06 | TWD 47,45 | TWD 47,50 | TWD 45,25 | 10,16K |
| 2026-09-15 | TWD 47,00 | +%0,32 | TWD 47,00 | TWD 47,00 | TWD 46,00 | 8,17K |
| 2026-09-14 | TWD 46,85 | +%4,81 | TWD 44,70 | TWD 46,85 | TWD 44,70 | 9,36K |
| 2026-09-11 | TWD 44,70 | %0,00 | TWD 44,70 | TWD 44,70 | TWD 44,70 | 303 |
| 2026-09-10 | TWD 44,70 | +%0,34 | TWD 44,70 | TWD 44,70 | TWD 44,70 | 503 |
| 2026-09-09 | TWD 44,55 | +%4,45 | TWD 42,50 | TWD 44,70 | TWD 42,50 | 11,04K |
| 2026-09-08 | TWD 42,65 | -%3,51 | TWD 42,50 | TWD 42,65 | TWD 42,50 | 6,00K |
| 2026-09-07 | TWD 44,20 | %0,00 | TWD 44,20 | TWD 44,20 | TWD 44,20 | 1 |
| 2026-09-04 | TWD 44,20 | +%0,68 | TWD 44,20 | TWD 44,20 | TWD 44,20 | 120 |
| 2026-09-03 | TWD 43,90 | -%0,11 | TWD 43,90 | TWD 43,90 | TWD 43,90 | 2,15K |
| 2026-09-02 | TWD 43,95 | -%0,57 | TWD 42,15 | TWD 43,95 | TWD 42,00 | 7,12K |
| 2026-09-01 | TWD 44,20 | +%4,86 | TWD 43,50 | TWD 44,20 | TWD 43,00 | 7,00K |
| 2026-08-31 | TWD 42,15 | +%2,55 | TWD 41,10 | TWD 44,05 | TWD 41,10 | 35,01K |
| 2026-08-28 | TWD 41,10 | +%0,12 | TWD 41,10 | TWD 41,10 | TWD 41,10 | 120 |
| 2026-08-27 | TWD 41,05 | %0,00 | TWD 41,05 | TWD 41,05 | TWD 41,05 | 0 |
| 2026-08-26 | TWD 41,05 | %0,00 | TWD 41,05 | TWD 41,05 | TWD 40,90 | 1,24M |
| 2026-08-25 | TWD 41,05 | +%5,12 | TWD 41,05 | TWD 41,05 | TWD 41,05 | 120 |
| 2026-08-24 | TWD 39,05 | -%4,87 | TWD 39,05 | TWD 39,05 | TWD 39,05 | 2,00K |
| 2026-08-21 | TWD 41,05 | %0,00 | TWD 41,05 | TWD 41,05 | TWD 41,05 | 0 |
| 2026-08-20 | TWD 41,05 | %0,00 | TWD 41,05 | TWD 41,05 | TWD 41,05 | 0 |
| 2026-08-19 | TWD 41,05 | %0,00 | TWD 41,05 | TWD 41,05 | TWD 41,05 | 220 |
| 2026-08-18 | TWD 41,05 | %0,00 | TWD 41,05 | TWD 41,05 | TWD 41,05 | 0 |
| 2026-08-17 | TWD 41,05 | %0,00 | TWD 41,05 | TWD 41,05 | TWD 41,05 | 120 |
| 2026-08-14 | TWD 41,05 | %0,00 | TWD 41,05 | TWD 41,05 | TWD 41,05 | 0 |
| 2026-08-13 | TWD 41,05 | %0,00 | TWD 41,05 | TWD 41,05 | TWD 41,05 | 125 |
| 2026-08-12 | TWD 41,05 | %0,00 | TWD 41,05 | TWD 41,05 | TWD 41,05 | 3 |
| 2026-08-11 | TWD 41,05 | %0,00 | TWD 41,05 | TWD 41,05 | TWD 41,05 | 0 |
| 2026-08-10 | TWD 41,05 | +%1,11 | TWD 41,05 | TWD 41,05 | TWD 41,05 | 123 |
| 2026-08-07 | TWD 40,60 | +%0,12 | TWD 40,55 | TWD 40,60 | TWD 39,00 | 2,42K |
| 2026-08-06 | TWD 40,55 | %0,00 | TWD 40,55 | TWD 40,55 | TWD 40,55 | 200 |
| 2026-08-05 | TWD 40,55 | %0,00 | TWD 40,55 | TWD 40,55 | TWD 40,55 | 0 |
| 2026-08-04 | TWD 40,55 | +%3,58 | TWD 40,55 | TWD 40,55 | TWD 40,55 | 220 |
| 2026-08-03 | TWD 39,15 | %0,00 | TWD 39,15 | TWD 39,15 | TWD 39,15 | 0 |
| 2026-07-31 | TWD 39,15 | +%1,42 | TWD 38,65 | TWD 39,15 | TWD 38,60 | 8,64K |
| 2026-07-30 | TWD 38,60 | +%1,58 | TWD 38,60 | TWD 38,60 | TWD 38,60 | 1,52K |
| 2026-07-29 | TWD 38,00 | -%6,17 | TWD 40,50 | TWD 40,50 | TWD 38,00 | 14,54K |
| 2026-07-28 | TWD 40,50 | +%0,37 | TWD 40,50 | TWD 40,50 | TWD 40,50 | 120 |
| 2026-07-27 | TWD 40,35 | +%0,50 | TWD 40,35 | TWD 40,35 | TWD 40,35 | 120 |
| 2026-07-24 | TWD 40,15 | %0,00 | TWD 40,15 | TWD 40,15 | TWD 40,15 | 120 |
| 2026-07-23 | TWD 40,15 | %0,00 | TWD 40,15 | TWD 40,15 | TWD 40,15 | 0 |
| 2026-07-22 | TWD 40,15 | %0,00 | TWD 40,15 | TWD 40,15 | TWD 38,35 | 1,32K |
| 2026-07-21 | TWD 40,15 | %0,00 | TWD 40,15 | TWD 40,15 | TWD 40,15 | 120 |
| 2026-07-20 | TWD 40,15 | %0,00 | TWD 40,15 | TWD 40,15 | TWD 40,15 | 0 |
| 2026-07-17 | TWD 40,15 | %0,00 | TWD 40,15 | TWD 40,15 | TWD 40,00 | 6,12K |
| 2026-07-16 | TWD 40,15 | -%0,12 | TWD 40,25 | TWD 40,25 | TWD 40,00 | 5,22K |
| 2026-07-15 | TWD 40,20 | %0,00 | TWD 40,20 | TWD 40,20 | TWD 38,35 | 1,66K |
| 2026-07-14 | TWD 40,20 | +%4,69 | TWD 40,25 | TWD 40,25 | TWD 38,35 | 3,55K |
| 2026-07-13 | TWD 38,40 | %0,00 | TWD 38,40 | TWD 38,45 | TWD 38,40 | 11,15K |
| 2026-07-10 | TWD 38,40 | %0,00 | TWD 38,40 | TWD 38,40 | TWD 38,40 | 0 |
| 2026-07-09 | TWD 38,40 | +%1,05 | TWD 38,40 | TWD 38,40 | TWD 36,55 | 601 |
| 2026-07-08 | TWD 38,00 | +%0,40 | TWD 38,00 | TWD 38,00 | TWD 38,00 | 1,00K |
| 2026-07-07 | TWD 37,85 | -%2,20 | TWD 37,00 | TWD 38,00 | TWD 34,85 | 502,00K |
| 2026-07-06 | TWD 38,70 | %0,00 | TWD 38,70 | TWD 38,70 | TWD 38,70 | 0 |
| 2026-07-03 | TWD 38,70 | %0,00 | TWD 38,70 | TWD 38,70 | TWD 38,70 | 1,00K |
| 2026-07-02 | TWD 38,70 | %0,00 | TWD 38,70 | TWD 38,70 | TWD 38,70 | 200 |
| 2026-07-01 | TWD 38,70 | %0,00 | TWD 38,70 | TWD 38,70 | TWD 38,70 | 1,15K |
| 2026-06-30 | TWD 38,70 | +%0,52 | TWD 38,70 | TWD 38,70 | TWD 38,70 | 650 |
| 2026-06-29 | TWD 38,50 | +%4,62 | TWD 38,50 | TWD 38,50 | TWD 38,50 | 153 |
| 2026-06-26 | TWD 36,80 | -%3,16 | TWD 38,50 | TWD 38,50 | TWD 36,80 | 1,90K |
| 2026-06-25 | TWD 38,00 | +%1,74 | TWD 38,00 | TWD 38,00 | TWD 38,00 | 1,00K |
| 2026-06-24 | TWD 37,35 | -%8,90 | TWD 41,00 | TWD 41,00 | TWD 37,20 | 12,45K |
| 2026-06-23 | TWD 41,00 | +%0,61 | TWD 40,90 | TWD 41,00 | TWD 39,00 | 1,30K |
| 2026-06-22 | TWD 40,75 | +%1,62 | TWD 40,15 | TWD 42,10 | TWD 40,00 | 19,30K |
| 2026-06-18 | TWD 40,10 | +%12,96 | TWD 35,50 | TWD 40,10 | TWD 34,00 | 31,65K |
| 2026-06-17 | TWD 35,50 | %0,00 | TWD 35,50 | TWD 35,50 | TWD 34,00 | 1,55K |
| 2026-06-16 | TWD 35,50 | +%0,71 | TWD 35,50 | TWD 35,50 | TWD 35,50 | 650 |
| 2026-06-15 | TWD 35,25 | +%4,14 | TWD 33,85 | TWD 35,40 | TWD 33,75 | 18,75K |
| 2026-06-12 | TWD 33,85 | -%0,15 | TWD 33,90 | TWD 33,90 | TWD 32,30 | 8,70K |
| 2026-06-11 | TWD 33,90 | +%4,47 | TWD 33,90 | TWD 33,90 | TWD 33,90 | 150 |
| 2026-06-10 | TWD 32,45 | -%4,28 | TWD 33,90 | TWD 33,90 | TWD 32,30 | 3,35K |
| 2026-06-09 | TWD 33,90 | +%4,47 | TWD 33,90 | TWD 33,90 | TWD 32,30 | 2,20K |
| 2026-06-08 | TWD 32,45 | -%7,55 | TWD 34,00 | TWD 34,00 | TWD 32,30 | 18,50K |
| 2026-06-05 | TWD 35,10 | %0,00 | TWD 35,10 | TWD 35,10 | TWD 35,10 | 150 |
| 2026-06-04 | TWD 35,10 | %0,00 | TWD 35,10 | TWD 35,10 | TWD 35,10 | 150 |
| 2026-06-03 | TWD 35,10 | %0,00 | TWD 35,10 | TWD 35,10 | TWD 35,10 | 150 |
| 2026-06-02 | TWD 35,10 | +%0,29 | TWD 35,10 | TWD 35,10 | TWD 35,10 | 150 |
| 2026-06-01 | TWD 35,00 | %0,00 | TWD 35,00 | TWD 35,00 | TWD 35,00 | 651 |
| 2026-05-29 | TWD 35,00 | -%0,28 | TWD 33,35 | TWD 35,00 | TWD 33,35 | 2,17K |
| 2026-05-28 | TWD 35,10 | %0,00 | TWD 35,10 | TWD 35,10 | TWD 35,10 | 0 |
| 2026-05-27 | TWD 35,10 | %0,00 | TWD 35,10 | TWD 35,10 | TWD 35,10 | 0 |