CastleNet Technology, Inc. 8059
TPEX · Tayvan · Elektronik Teknoloji
TWD 18,05+0,50 (+%2,85)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 17,55 | +%2,33 | TWD 17,15 | TWD 17,70 | TWD 17,15 | 63,20K |
| 2026-09-30 | TWD 17,15 | -%0,87 | TWD 17,05 | TWD 17,50 | TWD 17,00 | 146,69K |
| 2026-09-29 | TWD 17,30 | -%2,26 | TWD 17,50 | TWD 17,70 | TWD 17,20 | 115,40K |
| 2026-09-24 | TWD 17,70 | +%0,57 | TWD 17,50 | TWD 18,75 | TWD 17,45 | 174,32K |
| 2026-09-23 | TWD 17,60 | -%3,03 | TWD 17,60 | TWD 18,00 | TWD 16,85 | 357,59K |
| 2026-09-22 | TWD 18,15 | -%9,93 | TWD 19,50 | TWD 19,55 | TWD 18,15 | 487,04K |
| 2026-09-21 | TWD 20,15 | -%9,76 | TWD 22,10 | TWD 22,10 | TWD 20,10 | 327,81K |
| 2026-09-18 | TWD 22,33 | %0,00 | TWD 22,33 | TWD 22,33 | TWD 22,33 | 0 |
| 2026-09-17 | TWD 22,33 | %0,00 | TWD 22,33 | TWD 22,33 | TWD 22,33 | 0 |
| 2026-09-16 | TWD 22,33 | %0,00 | TWD 22,33 | TWD 22,33 | TWD 22,33 | 0 |
| 2026-09-15 | TWD 22,33 | %0,00 | TWD 22,33 | TWD 22,33 | TWD 22,33 | 0 |
| 2026-09-14 | TWD 22,33 | %0,00 | TWD 22,33 | TWD 22,33 | TWD 22,33 | 0 |
| 2026-09-11 | TWD 22,33 | %0,00 | TWD 22,33 | TWD 22,33 | TWD 22,33 | 0 |
| 2026-09-10 | TWD 22,33 | %0,00 | TWD 22,33 | TWD 22,33 | TWD 22,33 | 0 |
| 2026-09-09 | TWD 22,33 | %0,00 | TWD 22,33 | TWD 22,41 | TWD 22,08 | 85,82K |
| 2026-09-08 | TWD 22,33 | +%0,75 | TWD 22,16 | TWD 22,41 | TWD 22,08 | 75,01K |
| 2026-09-07 | TWD 22,16 | -%1,48 | TWD 22,83 | TWD 22,83 | TWD 22,08 | 83,42K |
| 2026-09-04 | TWD 22,50 | +%1,50 | TWD 23,00 | TWD 23,00 | TWD 22,08 | 64,81K |
| 2026-09-03 | TWD 22,16 | -%1,48 | TWD 22,66 | TWD 22,66 | TWD 22,16 | 58,21K |
| 2026-09-02 | TWD 22,50 | -%0,37 | TWD 22,00 | TWD 22,66 | TWD 22,00 | 109,82K |
| 2026-09-01 | TWD 22,58 | +%0,74 | TWD 22,50 | TWD 22,66 | TWD 22,25 | 97,22K |
| 2026-08-31 | TWD 22,41 | -%3,24 | TWD 22,83 | TWD 23,16 | TWD 22,16 | 85,81K |
| 2026-08-28 | TWD 23,16 | -%1,77 | TWD 23,91 | TWD 23,91 | TWD 23,08 | 121,26K |
| 2026-08-27 | TWD 23,58 | -%3,41 | TWD 24,41 | TWD 24,41 | TWD 23,33 | 231,10K |
| 2026-08-26 | TWD 24,41 | +%9,74 | TWD 24,41 | TWD 24,41 | TWD 24,25 | 411,06K |
| 2026-08-25 | TWD 22,25 | -%0,37 | TWD 22,16 | TWD 22,33 | TWD 21,83 | 52,82K |
| 2026-08-24 | TWD 22,33 | -%0,74 | TWD 22,41 | TWD 22,50 | TWD 22,16 | 96,66K |
| 2026-08-21 | TWD 22,50 | -%1,10 | TWD 22,75 | TWD 22,91 | TWD 22,41 | 82,21K |
| 2026-08-20 | TWD 22,75 | +%1,11 | TWD 22,50 | TWD 24,00 | TWD 22,33 | 43,81K |
| 2026-08-19 | TWD 22,50 | %0,00 | TWD 22,41 | TWD 22,83 | TWD 22,16 | 59,47K |
| 2026-08-18 | TWD 22,50 | -%1,82 | TWD 23,00 | TWD 23,00 | TWD 22,00 | 189,63K |
| 2026-08-17 | TWD 22,91 | -%2,48 | TWD 23,33 | TWD 23,33 | TWD 22,33 | 124,82K |
| 2026-08-14 | TWD 23,50 | -%4,08 | TWD 23,83 | TWD 24,91 | TWD 23,16 | 315,05K |
| 2026-08-13 | TWD 24,50 | -%0,68 | TWD 24,66 | TWD 25,00 | TWD 24,50 | 65,41K |
| 2026-08-12 | TWD 24,66 | -%0,34 | TWD 24,50 | TWD 25,50 | TWD 24,50 | 128,42K |
| 2026-08-11 | TWD 24,75 | -%3,88 | TWD 25,00 | TWD 25,16 | TWD 24,50 | 126,05K |
| 2026-08-10 | TWD 25,75 | +%2,32 | TWD 25,41 | TWD 25,83 | TWD 25,16 | 53,42K |
| 2026-08-07 | TWD 25,16 | -%0,33 | TWD 25,41 | TWD 26,58 | TWD 25,16 | 73,82K |
| 2026-08-06 | TWD 25,25 | -%0,33 | TWD 25,33 | TWD 25,33 | TWD 24,83 | 35,41K |
| 2026-08-05 | TWD 25,33 | +%0,33 | TWD 25,41 | TWD 25,58 | TWD 25,08 | 60,62K |
| 2026-08-04 | TWD 25,25 | +%0,66 | TWD 25,16 | TWD 25,83 | TWD 25,00 | 43,21K |
| 2026-08-03 | TWD 25,08 | +%3,79 | TWD 24,08 | TWD 25,50 | TWD 23,66 | 123,62K |
| 2026-07-31 | TWD 24,16 | +%3,57 | TWD 23,75 | TWD 25,00 | TWD 23,75 | 36,61K |
| 2026-07-30 | TWD 23,33 | -%2,10 | TWD 23,75 | TWD 23,91 | TWD 23,16 | 114,62K |
| 2026-07-29 | TWD 23,83 | -%3,38 | TWD 24,66 | TWD 25,58 | TWD 23,66 | 88,81K |
| 2026-07-28 | TWD 24,66 | -%3,27 | TWD 25,58 | TWD 25,58 | TWD 24,66 | 118,82K |
| 2026-07-27 | TWD 25,50 | -%1,61 | TWD 25,91 | TWD 26,00 | TWD 25,41 | 66,61K |
| 2026-07-24 | TWD 25,91 | -%1,58 | TWD 26,91 | TWD 26,91 | TWD 25,91 | 65,59K |
| 2026-07-23 | TWD 26,33 | -%0,63 | TWD 26,41 | TWD 26,66 | TWD 26,33 | 64,82K |
| 2026-07-22 | TWD 26,50 | +%0,32 | TWD 26,91 | TWD 26,91 | TWD 26,41 | 62,41K |
| 2026-07-21 | TWD 26,41 | +%2,26 | TWD 26,08 | TWD 26,66 | TWD 26,00 | 76,82K |
| 2026-07-20 | TWD 25,83 | -%2,21 | TWD 26,41 | TWD 27,16 | TWD 25,83 | 160,23K |
| 2026-07-17 | TWD 26,41 | -%4,52 | TWD 27,00 | TWD 27,50 | TWD 26,41 | 226,91K |
| 2026-07-16 | TWD 27,66 | -%1,78 | TWD 27,83 | TWD 28,58 | TWD 27,58 | 145,82K |
| 2026-07-15 | TWD 28,16 | +%1,81 | TWD 28,08 | TWD 28,66 | TWD 27,58 | 252,04K |
| 2026-07-14 | TWD 27,66 | -%4,60 | TWD 29,25 | TWD 29,91 | TWD 26,66 | 769,86K |
| 2026-07-13 | TWD 29,00 | +%9,78 | TWD 29,00 | TWD 29,00 | TWD 29,00 | 404,46K |
| 2026-07-10 | TWD 26,41 | %0,00 | TWD 26,41 | TWD 26,41 | TWD 26,41 | 0 |
| 2026-07-09 | TWD 26,41 | -%1,25 | TWD 26,66 | TWD 26,91 | TWD 26,33 | 117,02K |
| 2026-07-08 | TWD 26,75 | -%0,62 | TWD 27,33 | TWD 27,33 | TWD 26,50 | 101,42K |
| 2026-07-07 | TWD 26,91 | -%2,71 | TWD 27,66 | TWD 27,66 | TWD 26,83 | 129,02K |
| 2026-07-06 | TWD 27,66 | -%0,90 | TWD 28,83 | TWD 28,83 | TWD 27,50 | 237,95K |
| 2026-07-03 | TWD 27,91 | +%2,45 | TWD 27,25 | TWD 28,08 | TWD 27,25 | 139,82K |
| 2026-07-02 | TWD 27,25 | +%0,31 | TWD 27,25 | TWD 27,50 | TWD 26,50 | 248,44K |
| 2026-07-01 | TWD 27,16 | -%2,10 | TWD 28,25 | TWD 28,25 | TWD 26,91 | 231,04K |
| 2026-06-30 | TWD 27,75 | +%2,15 | TWD 27,33 | TWD 28,00 | TWD 27,16 | 81,61K |
| 2026-06-29 | TWD 27,16 | -%0,61 | TWD 27,33 | TWD 28,16 | TWD 27,16 | 115,22K |
| 2026-06-26 | TWD 27,33 | -%2,96 | TWD 28,33 | TWD 28,33 | TWD 27,00 | 221,46K |
| 2026-06-25 | TWD 28,16 | %0,00 | TWD 28,75 | TWD 28,75 | TWD 28,16 | 103,82K |
| 2026-06-24 | TWD 28,16 | %0,00 | TWD 28,50 | TWD 28,83 | TWD 27,91 | 157,82K |
| 2026-06-23 | TWD 28,16 | -%1,17 | TWD 28,75 | TWD 28,75 | TWD 28,00 | 176,45K |
| 2026-06-22 | TWD 28,50 | %0,00 | TWD 28,91 | TWD 29,08 | TWD 27,91 | 352,85K |
| 2026-06-18 | TWD 28,50 | -%1,44 | TWD 28,91 | TWD 29,33 | TWD 28,16 | 407,46K |
| 2026-06-17 | TWD 28,91 | -%1,14 | TWD 29,33 | TWD 29,33 | TWD 28,83 | 174,64K |
| 2026-06-16 | TWD 29,25 | -%2,50 | TWD 30,00 | TWD 30,00 | TWD 29,08 | 286,84K |
| 2026-06-15 | TWD 30,00 | -%0,83 | TWD 30,25 | TWD 30,25 | TWD 29,75 | 184,87K |
| 2026-06-12 | TWD 30,25 | +%1,40 | TWD 30,00 | TWD 30,58 | TWD 29,83 | 144,02K |
| 2026-06-11 | TWD 29,83 | -%0,56 | TWD 30,33 | TWD 30,50 | TWD 29,41 | 181,23K |
| 2026-06-10 | TWD 30,00 | -%4,76 | TWD 31,50 | TWD 31,50 | TWD 30,00 | 373,86K |
| 2026-06-09 | TWD 31,50 | -%1,05 | TWD 32,74 | TWD 32,74 | TWD 31,33 | 235,84K |
| 2026-06-08 | TWD 31,83 | -%4,74 | TWD 30,25 | TWD 32,08 | TWD 30,25 | 184,83K |
| 2026-06-05 | TWD 33,41 | +%0,75 | TWD 33,16 | TWD 34,08 | TWD 32,33 | 249,64K |
| 2026-06-04 | TWD 33,16 | -%5,24 | TWD 34,99 | TWD 34,99 | TWD 32,83 | 469,87K |
| 2026-06-03 | TWD 34,99 | +%5,00 | TWD 33,66 | TWD 36,24 | TWD 33,66 | 967,97K |
| 2026-06-02 | TWD 33,33 | +%4,71 | TWD 31,66 | TWD 34,16 | TWD 31,66 | 651,73K |
| 2026-06-01 | TWD 31,83 | +%0,26 | TWD 32,16 | TWD 32,16 | TWD 31,33 | 329,62K |
| 2026-05-29 | TWD 31,75 | %0,00 | TWD 31,83 | TWD 32,16 | TWD 31,58 | 189,21K |
| 2026-05-28 | TWD 31,75 | -%1,30 | TWD 32,99 | TWD 33,16 | TWD 31,58 | 320,67K |
| 2026-05-27 | TWD 32,16 | -%2,53 | TWD 33,16 | TWD 33,33 | TWD 32,00 | 257,02K |
| 2026-05-26 | TWD 32,99 | -%2,22 | TWD 33,91 | TWD 33,91 | TWD 32,49 | 323,84K |