Changs Ascending Enterprise Co., Ltd. 8038
TPEX · Tayvan · Üretici İmalatı
TWD 34,80+0,95 (+%2,81)
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 34,80 | +%2,81 | TWD 33,85 | TWD 34,85 | TWD 33,60 | 164,36K |
| 2026-10-01 | TWD 33,85 | -%2,17 | TWD 34,60 | TWD 34,65 | TWD 33,75 | 133,02K |
| 2026-09-30 | TWD 34,60 | +%6,63 | TWD 31,90 | TWD 34,70 | TWD 31,90 | 382,67K |
| 2026-09-29 | TWD 32,45 | -%0,46 | TWD 32,50 | TWD 32,70 | TWD 32,25 | 89,00K |
| 2026-09-24 | TWD 32,60 | +%0,15 | TWD 32,50 | TWD 32,60 | TWD 32,40 | 96,19K |
| 2026-09-23 | TWD 32,55 | +%0,93 | TWD 32,30 | TWD 33,00 | TWD 32,05 | 107,01K |
| 2026-09-22 | TWD 32,25 | -%0,62 | TWD 33,20 | TWD 34,20 | TWD 32,10 | 238,06K |
| 2026-09-21 | TWD 32,45 | +%1,72 | TWD 31,95 | TWD 32,70 | TWD 31,70 | 159,00K |
| 2026-09-18 | TWD 31,90 | %0,00 | TWD 32,75 | TWD 32,75 | TWD 31,85 | 160,11K |
| 2026-09-17 | TWD 31,90 | -%0,47 | TWD 32,10 | TWD 33,00 | TWD 31,65 | 146,00K |
| 2026-09-16 | TWD 32,05 | -%2,88 | TWD 32,05 | TWD 32,70 | TWD 31,50 | 579,03K |
| 2026-09-15 | TWD 33,00 | +%10,00 | TWD 30,80 | TWD 33,00 | TWD 30,80 | 566,60K |
| 2026-09-14 | TWD 30,00 | +%0,67 | TWD 29,10 | TWD 30,35 | TWD 29,10 | 93,07K |
| 2026-09-11 | TWD 29,80 | -%1,81 | TWD 30,00 | TWD 30,05 | TWD 29,40 | 230,04K |
| 2026-09-10 | TWD 30,35 | -%1,46 | TWD 30,60 | TWD 30,70 | TWD 30,20 | 125,00K |
| 2026-09-09 | TWD 30,80 | -%0,65 | TWD 30,60 | TWD 31,00 | TWD 30,60 | 79,00K |
| 2026-09-08 | TWD 31,00 | +%0,49 | TWD 30,70 | TWD 31,00 | TWD 30,50 | 91,21K |
| 2026-09-07 | TWD 30,85 | -%3,29 | TWD 32,00 | TWD 32,00 | TWD 30,85 | 125,12K |
| 2026-09-04 | TWD 31,90 | +%3,40 | TWD 30,90 | TWD 31,90 | TWD 30,55 | 114,00K |
| 2026-09-03 | TWD 30,85 | -%2,37 | TWD 31,50 | TWD 31,75 | TWD 30,85 | 162,05K |
| 2026-09-02 | TWD 31,60 | -%1,25 | TWD 31,60 | TWD 31,90 | TWD 31,45 | 90,02K |
| 2026-09-01 | TWD 32,00 | +%1,59 | TWD 31,50 | TWD 32,25 | TWD 31,00 | 163,10K |
| 2026-08-31 | TWD 31,50 | -%1,25 | TWD 31,90 | TWD 31,90 | TWD 30,70 | 157,00K |
| 2026-08-28 | TWD 31,90 | -%0,31 | TWD 32,65 | TWD 32,65 | TWD 31,40 | 177,63K |
| 2026-08-27 | TWD 32,00 | +%1,91 | TWD 31,70 | TWD 32,50 | TWD 31,70 | 194,02K |
| 2026-08-26 | TWD 31,40 | +%2,28 | TWD 30,70 | TWD 31,40 | TWD 30,50 | 97,10K |
| 2026-08-25 | TWD 30,70 | +%0,16 | TWD 30,25 | TWD 30,70 | TWD 30,00 | 108,18K |
| 2026-08-24 | TWD 30,65 | -%0,49 | TWD 30,80 | TWD 31,00 | TWD 30,35 | 131,56K |
| 2026-08-21 | TWD 30,80 | +%0,65 | TWD 30,50 | TWD 30,80 | TWD 30,30 | 94,00K |
| 2026-08-20 | TWD 30,60 | -%0,33 | TWD 30,55 | TWD 30,60 | TWD 30,20 | 102,16K |
| 2026-08-19 | TWD 30,70 | -%0,65 | TWD 30,10 | TWD 30,80 | TWD 30,10 | 119,14K |
| 2026-08-18 | TWD 30,90 | -%1,12 | TWD 31,15 | TWD 31,25 | TWD 30,80 | 72,00K |
| 2026-08-17 | TWD 31,25 | +%0,48 | TWD 30,95 | TWD 31,40 | TWD 30,80 | 149,00K |
| 2026-08-14 | TWD 31,10 | -%2,81 | TWD 31,35 | TWD 31,60 | TWD 30,70 | 275,15K |
| 2026-08-13 | TWD 32,00 | -%0,62 | TWD 32,20 | TWD 32,75 | TWD 32,00 | 134,01K |
| 2026-08-12 | TWD 32,20 | -%0,77 | TWD 32,35 | TWD 32,65 | TWD 31,70 | 198,09K |
| 2026-08-11 | TWD 32,45 | -%1,22 | TWD 32,85 | TWD 32,85 | TWD 31,85 | 146,00K |
| 2026-08-10 | TWD 32,85 | +%2,34 | TWD 32,80 | TWD 32,85 | TWD 32,25 | 92,00K |
| 2026-08-07 | TWD 32,10 | -%0,47 | TWD 32,55 | TWD 32,55 | TWD 32,00 | 109,02K |
| 2026-08-06 | TWD 32,25 | +%1,10 | TWD 32,90 | TWD 32,90 | TWD 31,50 | 156,02K |
| 2026-08-05 | TWD 31,90 | +%1,59 | TWD 31,50 | TWD 32,30 | TWD 31,50 | 206,06K |
| 2026-08-04 | TWD 31,40 | -%0,16 | TWD 31,45 | TWD 31,80 | TWD 31,00 | 102,02K |
| 2026-08-03 | TWD 31,45 | -%0,32 | TWD 31,55 | TWD 32,00 | TWD 31,15 | 125,02K |
| 2026-07-31 | TWD 31,55 | +%4,13 | TWD 31,90 | TWD 32,10 | TWD 31,20 | 121,09K |
| 2026-07-30 | TWD 30,30 | -%3,50 | TWD 31,40 | TWD 31,95 | TWD 30,20 | 221,06K |
| 2026-07-29 | TWD 31,40 | -%6,96 | TWD 33,90 | TWD 33,90 | TWD 30,40 | 442,10K |
| 2026-07-28 | TWD 33,75 | -%7,02 | TWD 35,20 | TWD 35,20 | TWD 33,75 | 248,21K |
| 2026-07-27 | TWD 36,30 | -%0,55 | TWD 36,35 | TWD 36,40 | TWD 34,95 | 253,03K |
| 2026-07-24 | TWD 36,50 | -%0,82 | TWD 37,00 | TWD 37,80 | TWD 36,35 | 119,11K |
| 2026-07-23 | TWD 36,80 | %0,00 | TWD 36,85 | TWD 37,50 | TWD 36,05 | 174,42K |
| 2026-07-22 | TWD 36,80 | -%1,87 | TWD 37,65 | TWD 38,00 | TWD 36,75 | 397,11K |
| 2026-07-21 | TWD 37,50 | +%0,27 | TWD 36,80 | TWD 37,80 | TWD 36,80 | 137,02K |
| 2026-07-20 | TWD 37,40 | -%0,27 | TWD 37,55 | TWD 37,80 | TWD 35,75 | 137,00K |
| 2026-07-17 | TWD 37,50 | -%4,70 | TWD 38,10 | TWD 38,35 | TWD 37,35 | 317,63K |
| 2026-07-16 | TWD 39,35 | +%2,08 | TWD 38,55 | TWD 40,00 | TWD 37,95 | 284,20K |
| 2026-07-15 | TWD 38,55 | +%0,92 | TWD 38,80 | TWD 38,90 | TWD 38,35 | 190,20K |
| 2026-07-14 | TWD 38,20 | -%4,50 | TWD 39,75 | TWD 39,75 | TWD 37,05 | 667,02K |
| 2026-07-13 | TWD 40,00 | -%9,91 | TWD 40,00 | TWD 41,00 | TWD 40,00 | 1,75M |
| 2026-07-10 | TWD 44,40 | %0,00 | TWD 44,40 | TWD 44,40 | TWD 44,40 | 0 |
| 2026-07-09 | TWD 44,40 | +%8,29 | TWD 41,00 | TWD 45,10 | TWD 40,30 | 1,32M |
| 2026-07-08 | TWD 41,00 | -%1,44 | TWD 41,60 | TWD 42,80 | TWD 40,55 | 460,50K |
| 2026-07-07 | TWD 41,60 | -%5,78 | TWD 44,15 | TWD 46,90 | TWD 39,75 | 2,29M |
| 2026-07-06 | TWD 44,15 | +%9,96 | TWD 40,30 | TWD 44,15 | TWD 40,00 | 1,38M |
| 2026-07-03 | TWD 40,15 | +%1,13 | TWD 40,00 | TWD 40,45 | TWD 39,90 | 192,00K |
| 2026-07-02 | TWD 39,70 | +%0,76 | TWD 39,70 | TWD 39,95 | TWD 39,10 | 111,50K |
| 2026-07-01 | TWD 39,40 | +%0,13 | TWD 39,45 | TWD 40,05 | TWD 39,30 | 268,10K |
| 2026-06-30 | TWD 39,35 | +%1,94 | TWD 39,50 | TWD 39,55 | TWD 39,00 | 187,49K |
| 2026-06-29 | TWD 38,60 | -%1,03 | TWD 39,50 | TWD 39,85 | TWD 38,45 | 210,15K |
| 2026-06-26 | TWD 39,00 | -%4,18 | TWD 40,70 | TWD 40,70 | TWD 39,00 | 458,02K |
| 2026-06-25 | TWD 40,70 | +%0,62 | TWD 40,20 | TWD 41,30 | TWD 40,20 | 384,01K |
| 2026-06-24 | TWD 40,45 | +%0,62 | TWD 40,00 | TWD 40,90 | TWD 39,80 | 205,03K |
| 2026-06-23 | TWD 40,20 | -%2,19 | TWD 41,10 | TWD 41,10 | TWD 39,90 | 392,00K |
| 2026-06-22 | TWD 41,10 | +%0,74 | TWD 41,40 | TWD 41,40 | TWD 40,10 | 472,08K |
| 2026-06-18 | TWD 40,80 | +%1,49 | TWD 40,30 | TWD 41,90 | TWD 40,25 | 359,02K |
| 2026-06-17 | TWD 40,20 | -%1,11 | TWD 40,60 | TWD 40,65 | TWD 40,00 | 261,32K |
| 2026-06-16 | TWD 40,65 | -%1,81 | TWD 41,90 | TWD 41,90 | TWD 40,25 | 256,65K |
| 2026-06-15 | TWD 41,40 | %0,00 | TWD 42,30 | TWD 42,35 | TWD 40,70 | 345,20K |
| 2026-06-12 | TWD 41,40 | -%0,72 | TWD 42,50 | TWD 42,50 | TWD 41,20 | 449,24K |
| 2026-06-11 | TWD 41,70 | +%1,71 | TWD 41,00 | TWD 42,30 | TWD 39,20 | 511,00K |
| 2026-06-10 | TWD 41,00 | +%1,74 | TWD 41,60 | TWD 44,00 | TWD 40,80 | 954,70K |
| 2026-06-09 | TWD 40,30 | +%1,51 | TWD 41,00 | TWD 41,35 | TWD 40,00 | 204,06K |
| 2026-06-08 | TWD 39,70 | -%3,64 | TWD 37,25 | TWD 39,90 | TWD 37,25 | 343,00K |
| 2026-06-05 | TWD 41,20 | -%4,63 | TWD 43,20 | TWD 43,20 | TWD 40,50 | 452,10K |
| 2026-06-04 | TWD 43,20 | +%1,53 | TWD 42,70 | TWD 44,80 | TWD 42,10 | 1,23M |
| 2026-06-03 | TWD 42,55 | +%4,55 | TWD 40,30 | TWD 42,75 | TWD 40,25 | 831,66K |
| 2026-06-02 | TWD 40,70 | -%2,05 | TWD 41,70 | TWD 41,70 | TWD 40,30 | 267,53K |
| 2026-06-01 | TWD 41,55 | +%1,34 | TWD 41,15 | TWD 42,20 | TWD 41,05 | 493,39K |
| 2026-05-29 | TWD 41,00 | +%2,76 | TWD 40,45 | TWD 41,20 | TWD 39,90 | 391,02K |
| 2026-05-28 | TWD 39,90 | -%1,97 | TWD 40,70 | TWD 41,20 | TWD 39,85 | 532,00K |
| 2026-05-27 | TWD 40,70 | -%1,33 | TWD 41,35 | TWD 41,65 | TWD 40,60 | 458,07K |