Certain Micro Application Technology Inc 7899
TPEX · Tayvan · Üretici İmalatı
TWD 409,50+3,50 (+%0,86)
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 409,50 | +%0,86 | TWD 405,50 | TWD 409,50 | TWD 397,00 | 226,05K |
| 2026-10-01 | TWD 406,00 | -%0,61 | TWD 408,50 | TWD 409,50 | TWD 400,00 | 127,64K |
| 2026-09-30 | TWD 408,50 | -%1,57 | TWD 422,50 | TWD 422,50 | TWD 401,00 | 139,43K |
| 2026-09-29 | TWD 415,00 | %0,00 | TWD 415,00 | TWD 417,00 | TWD 406,50 | 166,66K |
| 2026-09-24 | TWD 415,00 | +%0,36 | TWD 413,00 | TWD 415,00 | TWD 399,00 | 114,27K |
| 2026-09-23 | TWD 413,50 | -%2,25 | TWD 422,50 | TWD 431,50 | TWD 407,00 | 150,12K |
| 2026-09-22 | TWD 423,00 | -%0,59 | TWD 425,50 | TWD 443,50 | TWD 418,50 | 324,42K |
| 2026-09-21 | TWD 425,50 | +%11,97 | TWD 387,00 | TWD 432,00 | TWD 383,00 | 385,22K |
| 2026-09-18 | TWD 380,00 | +%1,06 | TWD 377,50 | TWD 389,00 | TWD 374,00 | 187,79K |
| 2026-09-17 | TWD 376,00 | +%2,17 | TWD 368,00 | TWD 388,00 | TWD 368,00 | 122,65K |
| 2026-09-16 | TWD 368,00 | +%1,10 | TWD 365,00 | TWD 369,00 | TWD 358,00 | 41,18K |
| 2026-09-15 | TWD 364,00 | -%1,62 | TWD 374,50 | TWD 375,50 | TWD 359,00 | 81,25K |
| 2026-09-14 | TWD 370,00 | -%2,63 | TWD 379,50 | TWD 384,50 | TWD 354,50 | 140,67K |
| 2026-09-11 | TWD 380,00 | +%2,29 | TWD 377,00 | TWD 404,50 | TWD 363,50 | 275,49K |
| 2026-09-10 | TWD 371,50 | +%0,13 | TWD 372,00 | TWD 385,00 | TWD 371,00 | 228,91K |
| 2026-09-09 | TWD 371,00 | -%1,20 | TWD 376,00 | TWD 379,50 | TWD 364,50 | 145,22K |
| 2026-09-08 | TWD 375,50 | +%1,08 | TWD 372,50 | TWD 392,00 | TWD 368,50 | 235,25K |
| 2026-09-07 | TWD 371,50 | -%3,00 | TWD 389,50 | TWD 389,50 | TWD 362,00 | 220,45K |
| 2026-09-04 | TWD 383,00 | -%4,49 | TWD 406,00 | TWD 410,00 | TWD 367,50 | 262,96K |
| 2026-09-03 | TWD 401,00 | +%14,41 | TWD 354,50 | TWD 411,00 | TWD 350,00 | 628,79K |
| 2026-09-02 | TWD 350,50 | +%12,70 | TWD 311,00 | TWD 358,00 | TWD 309,50 | 363,34K |
| 2026-09-01 | TWD 311,00 | -%1,11 | TWD 314,50 | TWD 317,50 | TWD 308,00 | 70,07K |
| 2026-08-31 | TWD 314,50 | -%2,33 | TWD 323,00 | TWD 323,00 | TWD 300,00 | 55,66K |
| 2026-08-28 | TWD 322,00 | -%0,77 | TWD 325,50 | TWD 334,50 | TWD 317,00 | 79,69K |
| 2026-08-27 | TWD 324,50 | +%4,34 | TWD 313,50 | TWD 334,00 | TWD 305,00 | 112,25K |
| 2026-08-26 | TWD 311,00 | +%5,25 | TWD 293,00 | TWD 311,00 | TWD 293,00 | 88,17K |
| 2026-08-25 | TWD 295,50 | -%2,80 | TWD 302,00 | TWD 302,00 | TWD 280,50 | 75,92K |
| 2026-08-24 | TWD 304,00 | -%0,65 | TWD 309,50 | TWD 310,00 | TWD 291,50 | 90,35K |
| 2026-08-21 | TWD 306,00 | -%4,23 | TWD 316,50 | TWD 320,00 | TWD 300,50 | 68,24K |
| 2026-08-20 | TWD 319,50 | -%0,47 | TWD 322,50 | TWD 324,50 | TWD 314,50 | 53,91K |
| 2026-08-19 | TWD 321,00 | +%0,94 | TWD 309,00 | TWD 323,50 | TWD 309,00 | 53,87K |
| 2026-08-18 | TWD 318,00 | -%6,47 | TWD 340,00 | TWD 340,00 | TWD 309,00 | 222,98K |
| 2026-08-17 | TWD 340,00 | -%2,86 | TWD 353,00 | TWD 353,00 | TWD 330,50 | 86,21K |
| 2026-08-14 | TWD 350,00 | +%6,38 | TWD 333,00 | TWD 363,50 | TWD 328,50 | 200,72K |
| 2026-08-13 | TWD 329,00 | +%0,15 | TWD 334,00 | TWD 340,00 | TWD 326,50 | 93,46K |
| 2026-08-12 | TWD 328,50 | -%0,76 | TWD 332,00 | TWD 346,50 | TWD 328,50 | 137,79K |
| 2026-08-11 | TWD 331,00 | -%5,16 | TWD 345,00 | TWD 354,50 | TWD 330,00 | 183,38K |
| 2026-08-10 | TWD 349,00 | -%2,79 | TWD 360,00 | TWD 361,00 | TWD 330,50 | 146,52K |
| 2026-08-07 | TWD 359,00 | -%4,01 | TWD 375,00 | TWD 379,50 | TWD 350,50 | 84,39K |
| 2026-08-06 | TWD 374,00 | %0,00 | TWD 367,00 | TWD 381,50 | TWD 354,00 | 91,84K |
| 2026-08-05 | TWD 374,00 | +%5,50 | TWD 356,00 | TWD 380,50 | TWD 353,00 | 101,07K |
| 2026-08-04 | TWD 354,50 | +%3,81 | TWD 333,50 | TWD 363,00 | TWD 328,00 | 144,18K |
| 2026-08-03 | TWD 341,50 | +%9,46 | TWD 311,00 | TWD 348,50 | TWD 309,00 | 111,55K |
| 2026-07-31 | TWD 312,00 | +%10,25 | TWD 287,00 | TWD 325,50 | TWD 287,00 | 113,78K |
| 2026-07-30 | TWD 283,00 | -%8,71 | TWD 307,50 | TWD 311,00 | TWD 271,00 | 317,82K |
| 2026-07-29 | TWD 310,00 | -%5,49 | TWD 327,50 | TWD 330,50 | TWD 296,00 | 263,24K |
| 2026-07-28 | TWD 328,00 | -%4,93 | TWD 345,00 | TWD 347,50 | TWD 320,50 | 183,38K |
| 2026-07-27 | TWD 345,00 | -%5,22 | TWD 356,50 | TWD 365,00 | TWD 334,50 | 165,57K |
| 2026-07-24 | TWD 364,00 | -%5,45 | TWD 380,50 | TWD 384,50 | TWD 343,50 | 231,19K |
| 2026-07-23 | TWD 385,00 | -%4,47 | TWD 398,50 | TWD 400,00 | TWD 366,00 | 214,73K |
| 2026-07-22 | TWD 403,00 | +%0,88 | TWD 390,50 | TWD 420,00 | TWD 388,50 | 176,41K |
| 2026-07-21 | TWD 399,50 | +%0,25 | TWD 400,00 | TWD 401,00 | TWD 388,50 | 130,97K |
| 2026-07-20 | TWD 398,50 | -%3,63 | TWD 413,00 | TWD 421,50 | TWD 382,00 | 172,91K |
| 2026-07-17 | TWD 413,50 | -%5,38 | TWD 435,50 | TWD 437,00 | TWD 408,50 | 166,02K |
| 2026-07-16 | TWD 437,00 | -%3,85 | TWD 454,00 | TWD 454,50 | TWD 428,50 | 95,03K |
| 2026-07-15 | TWD 454,50 | +%0,89 | TWD 452,00 | TWD 459,00 | TWD 446,00 | 56,68K |
| 2026-07-14 | TWD 450,50 | -%4,76 | TWD 475,00 | TWD 475,00 | TWD 439,00 | 127,14K |
| 2026-07-13 | TWD 473,00 | +%0,11 | TWD 480,00 | TWD 499,00 | TWD 467,00 | 102,65K |
| 2026-07-09 | TWD 472,50 | -%0,11 | TWD 482,50 | TWD 482,50 | TWD 458,50 | 92,32K |
| 2026-07-08 | TWD 473,00 | -%1,36 | TWD 470,00 | TWD 483,00 | TWD 468,50 | 98,40K |
| 2026-07-07 | TWD 479,50 | -%2,64 | TWD 501,00 | TWD 501,00 | TWD 452,00 | 180,44K |
| 2026-07-06 | TWD 492,50 | -%0,30 | TWD 494,00 | TWD 502,00 | TWD 490,00 | 106,75K |
| 2026-07-03 | TWD 494,00 | -%1,40 | TWD 501,00 | TWD 503,00 | TWD 489,00 | 128,42K |
| 2026-07-02 | TWD 501,00 | -%0,79 | TWD 505,00 | TWD 506,00 | TWD 481,00 | 94,61K |
| 2026-07-01 | TWD 505,00 | -%1,94 | TWD 520,00 | TWD 521,00 | TWD 498,50 | 139,03K |
| 2026-06-30 | TWD 515,00 | +%0,98 | TWD 515,00 | TWD 529,00 | TWD 507,00 | 116,62K |
| 2026-06-29 | TWD 510,00 | +%4,29 | TWD 500,00 | TWD 523,00 | TWD 498,00 | 130,56K |
| 2026-06-26 | TWD 489,00 | -%4,31 | TWD 501,00 | TWD 510,00 | TWD 489,00 | 178,93K |
| 2026-06-25 | TWD 511,00 | -%0,20 | TWD 512,00 | TWD 527,00 | TWD 501,00 | 154,93K |
| 2026-06-24 | TWD 512,00 | -%0,39 | TWD 503,00 | TWD 526,00 | TWD 487,00 | 138,33K |
| 2026-06-23 | TWD 514,00 | -%3,38 | TWD 532,00 | TWD 535,00 | TWD 501,00 | 190,67K |
| 2026-06-22 | TWD 532,00 | -%0,19 | TWD 535,00 | TWD 561,00 | TWD 513,00 | 328,45K |
| 2026-06-18 | TWD 533,00 | +%8,00 | TWD 484,50 | TWD 540,00 | TWD 484,50 | 484,54K |
| 2026-06-17 | TWD 493,50 | +%1,33 | TWD 480,00 | TWD 502,00 | TWD 462,50 | 322,44K |
| 2026-06-16 | TWD 487,00 | +%8,58 | TWD 455,50 | TWD 489,50 | TWD 437,50 | 348,27K |
| 2026-06-15 | TWD 448,50 | -%2,07 | TWD 465,00 | TWD 473,50 | TWD 444,00 | 147,78K |
| 2026-06-12 | TWD 458,00 | +%3,04 | TWD 451,00 | TWD 471,00 | TWD 450,00 | 115,80K |
| 2026-06-11 | TWD 444,50 | -%1,22 | TWD 450,00 | TWD 451,50 | TWD 433,50 | 170,15K |
| 2026-06-10 | TWD 450,00 | -%4,66 | TWD 470,00 | TWD 470,00 | TWD 445,50 | 191,26K |
| 2026-06-09 | TWD 472,00 | +%5,83 | TWD 450,00 | TWD 476,50 | TWD 448,00 | 165,22K |
| 2026-06-08 | TWD 446,00 | -%8,70 | TWD 460,00 | TWD 474,00 | TWD 433,50 | 281,31K |
| 2026-06-05 | TWD 488,50 | -%0,10 | TWD 489,00 | TWD 498,50 | TWD 430,00 | 221,73K |
| 2026-06-04 | TWD 489,00 | -%3,36 | TWD 506,00 | TWD 510,00 | TWD 473,50 | 286,06K |
| 2026-06-03 | TWD 506,00 | +%4,87 | TWD 475,00 | TWD 539,00 | TWD 470,50 | 699,44K |
| 2026-06-02 | TWD 482,50 | +%14,61 | TWD 416,00 | TWD 492,50 | TWD 405,00 | 549,10K |
| 2026-06-01 | TWD 421,00 | +%2,43 | TWD 415,00 | TWD 441,50 | TWD 394,00 | 567,66K |
| 2026-05-29 | TWD 411,00 | -%4,75 | TWD 441,00 | TWD 441,00 | TWD 408,50 | 380,31K |
| 2026-05-28 | TWD 431,50 | -%2,04 | TWD 442,00 | TWD 445,00 | TWD 428,50 | 182,60K |
| 2026-05-27 | TWD 440,50 | -%2,44 | TWD 455,00 | TWD 458,50 | TWD 438,50 | 195,87K |
| 2026-05-26 | TWD 451,50 | -%3,42 | TWD 458,00 | TWD 473,00 | TWD 435,50 | 310,98K |