Contrel Technology Co., Ltd 8064
TPEX · Tayvan · Elektronik Teknoloji
TWD 141,50-2,00 (-%1,39)
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 141,50 | -%1,39 | TWD 144,50 | TWD 145,50 | TWD 141,50 | 5,31M |
| 2026-10-01 | TWD 143,50 | -%1,37 | TWD 146,00 | TWD 148,00 | TWD 141,00 | 7,96M |
| 2026-09-30 | TWD 145,50 | +%2,83 | TWD 144,00 | TWD 155,00 | TWD 144,00 | 22,95M |
| 2026-09-29 | TWD 141,50 | +%1,80 | TWD 139,00 | TWD 148,50 | TWD 138,00 | 21,93M |
| 2026-09-24 | TWD 139,00 | +%4,51 | TWD 131,00 | TWD 142,00 | TWD 130,50 | 14,08M |
| 2026-09-23 | TWD 133,00 | -%0,75 | TWD 135,00 | TWD 137,50 | TWD 133,00 | 4,49M |
| 2026-09-22 | TWD 134,00 | -%2,90 | TWD 139,00 | TWD 142,00 | TWD 133,00 | 11,35M |
| 2026-09-21 | TWD 138,00 | +%1,47 | TWD 137,00 | TWD 142,00 | TWD 133,50 | 16,88M |
| 2026-09-18 | TWD 136,00 | +%4,62 | TWD 127,50 | TWD 136,00 | TWD 125,00 | 26,23M |
| 2026-09-17 | TWD 130,00 | +%9,70 | TWD 123,00 | TWD 130,00 | TWD 123,00 | 5,71M |
| 2026-09-16 | TWD 118,50 | +%9,72 | TWD 109,00 | TWD 118,50 | TWD 109,00 | 5,54M |
| 2026-09-15 | TWD 108,00 | -%4,85 | TWD 113,00 | TWD 115,50 | TWD 108,00 | 6,18M |
| 2026-09-14 | TWD 113,50 | -%1,30 | TWD 113,00 | TWD 117,50 | TWD 109,50 | 5,14M |
| 2026-09-11 | TWD 115,00 | -%9,09 | TWD 124,50 | TWD 127,50 | TWD 114,50 | 11,23M |
| 2026-09-10 | TWD 126,50 | -%5,60 | TWD 131,00 | TWD 132,00 | TWD 125,50 | 10,69M |
| 2026-09-09 | TWD 134,00 | -%0,37 | TWD 130,00 | TWD 141,50 | TWD 121,50 | 30,66M |
| 2026-09-08 | TWD 134,50 | +%9,80 | TWD 134,50 | TWD 134,50 | TWD 134,50 | 7,53M |
| 2026-09-07 | TWD 122,50 | +%9,38 | TWD 115,00 | TWD 123,00 | TWD 109,00 | 17,07M |
| 2026-09-04 | TWD 112,00 | +%9,80 | TWD 104,50 | TWD 112,00 | TWD 104,00 | 13,59M |
| 2026-09-03 | TWD 102,00 | -%2,39 | TWD 105,50 | TWD 114,50 | TWD 101,50 | 11,92M |
| 2026-09-02 | TWD 104,50 | -%0,48 | TWD 105,00 | TWD 107,00 | TWD 104,00 | 2,30M |
| 2026-09-01 | TWD 105,00 | +%5,00 | TWD 103,50 | TWD 108,50 | TWD 103,50 | 3,70M |
| 2026-08-31 | TWD 100,00 | -%2,91 | TWD 103,00 | TWD 103,00 | TWD 97,90 | 1,68M |
| 2026-08-28 | TWD 103,00 | -%1,44 | TWD 105,00 | TWD 107,50 | TWD 101,50 | 2,50M |
| 2026-08-27 | TWD 104,50 | +%0,97 | TWD 102,00 | TWD 106,00 | TWD 102,00 | 2,40M |
| 2026-08-26 | TWD 103,50 | +%6,81 | TWD 96,90 | TWD 105,00 | TWD 96,20 | 3,43M |
| 2026-08-25 | TWD 96,90 | -%0,10 | TWD 96,50 | TWD 97,00 | TWD 92,00 | 1,36M |
| 2026-08-24 | TWD 97,00 | -%0,72 | TWD 97,30 | TWD 99,60 | TWD 96,70 | 951,29K |
| 2026-08-21 | TWD 97,70 | -%1,01 | TWD 98,70 | TWD 101,50 | TWD 96,90 | 1,32M |
| 2026-08-20 | TWD 98,70 | -%0,50 | TWD 99,30 | TWD 101,00 | TWD 97,10 | 1,41M |
| 2026-08-19 | TWD 99,20 | +%0,20 | TWD 98,50 | TWD 102,50 | TWD 96,60 | 1,48M |
| 2026-08-18 | TWD 99,00 | -%3,88 | TWD 103,00 | TWD 103,00 | TWD 98,80 | 1,80M |
| 2026-08-17 | TWD 103,00 | +%0,49 | TWD 103,00 | TWD 105,50 | TWD 102,00 | 1,31M |
| 2026-08-14 | TWD 102,50 | -%2,84 | TWD 105,50 | TWD 105,50 | TWD 102,00 | 1,75M |
| 2026-08-13 | TWD 105,50 | %0,00 | TWD 107,00 | TWD 110,50 | TWD 104,50 | 2,78M |
| 2026-08-12 | TWD 105,50 | +%2,93 | TWD 102,50 | TWD 106,00 | TWD 102,50 | 2,11M |
| 2026-08-11 | TWD 102,50 | +%1,49 | TWD 101,50 | TWD 106,00 | TWD 99,90 | 3,10M |
| 2026-08-10 | TWD 101,00 | -%1,94 | TWD 102,00 | TWD 105,00 | TWD 98,10 | 4,60M |
| 2026-08-07 | TWD 103,00 | -%2,37 | TWD 104,50 | TWD 107,00 | TWD 101,00 | 1,95M |
| 2026-08-06 | TWD 105,50 | +%1,44 | TWD 103,50 | TWD 106,00 | TWD 99,90 | 1,80M |
| 2026-08-05 | TWD 104,00 | %0,00 | TWD 106,50 | TWD 108,50 | TWD 103,00 | 3,85M |
| 2026-08-04 | TWD 104,00 | +%6,56 | TWD 97,30 | TWD 104,00 | TWD 96,10 | 2,89M |
| 2026-08-03 | TWD 97,60 | +%6,20 | TWD 94,20 | TWD 100,50 | TWD 93,40 | 3,63M |
| 2026-07-31 | TWD 91,90 | +%9,93 | TWD 91,30 | TWD 91,90 | TWD 89,10 | 2,14M |
| 2026-07-30 | TWD 83,60 | -%4,78 | TWD 86,10 | TWD 90,80 | TWD 82,00 | 4,10M |
| 2026-07-29 | TWD 87,80 | -%6,70 | TWD 94,30 | TWD 95,30 | TWD 84,70 | 4,76M |
| 2026-07-28 | TWD 94,10 | -%9,95 | TWD 100,00 | TWD 100,00 | TWD 94,10 | 3,67M |
| 2026-07-27 | TWD 104,50 | +%0,97 | TWD 105,00 | TWD 105,50 | TWD 100,00 | 2,78M |
| 2026-07-24 | TWD 103,50 | -%6,76 | TWD 109,00 | TWD 110,00 | TWD 103,50 | 2,35M |
| 2026-07-23 | TWD 111,00 | -%3,90 | TWD 116,00 | TWD 117,00 | TWD 108,50 | 2,53M |
| 2026-07-22 | TWD 115,50 | +%3,13 | TWD 115,00 | TWD 120,00 | TWD 114,50 | 3,42M |
| 2026-07-21 | TWD 112,00 | +%3,70 | TWD 111,50 | TWD 114,50 | TWD 107,00 | 3,13M |
| 2026-07-20 | TWD 108,00 | -%6,90 | TWD 113,00 | TWD 113,50 | TWD 104,50 | 5,30M |
| 2026-07-17 | TWD 116,00 | -%9,02 | TWD 121,50 | TWD 123,50 | TWD 115,00 | 4,53M |
| 2026-07-16 | TWD 127,50 | -%2,67 | TWD 126,00 | TWD 131,00 | TWD 126,00 | 3,39M |
| 2026-07-15 | TWD 131,00 | +%2,75 | TWD 131,00 | TWD 136,50 | TWD 128,00 | 6,61M |
| 2026-07-14 | TWD 127,50 | -%5,20 | TWD 135,00 | TWD 138,00 | TWD 121,50 | 6,25M |
| 2026-07-13 | TWD 134,50 | -%2,54 | TWD 138,00 | TWD 147,00 | TWD 129,00 | 15,73M |
| 2026-07-10 | TWD 138,00 | %0,00 | TWD 138,00 | TWD 138,00 | TWD 138,00 | 0 |
| 2026-07-09 | TWD 138,00 | +%9,96 | TWD 127,50 | TWD 138,00 | TWD 126,00 | 5,45M |
| 2026-07-08 | TWD 125,50 | -%3,46 | TWD 130,00 | TWD 131,00 | TWD 121,00 | 4,66M |
| 2026-07-07 | TWD 130,00 | -%6,14 | TWD 139,00 | TWD 141,00 | TWD 128,50 | 4,11M |
| 2026-07-06 | TWD 138,50 | -%4,81 | TWD 145,00 | TWD 145,50 | TWD 137,50 | 4,99M |
| 2026-07-03 | TWD 145,50 | -%0,68 | TWD 145,50 | TWD 149,00 | TWD 143,00 | 4,47M |
| 2026-07-02 | TWD 146,50 | -%1,01 | TWD 144,00 | TWD 152,50 | TWD 143,50 | 6,10M |
| 2026-07-01 | TWD 148,00 | +%1,37 | TWD 148,00 | TWD 160,00 | TWD 148,00 | 13,35M |
| 2026-06-30 | TWD 146,00 | +%9,77 | TWD 138,00 | TWD 146,00 | TWD 137,50 | 4,96M |
| 2026-06-29 | TWD 133,00 | -%0,75 | TWD 135,00 | TWD 138,50 | TWD 131,50 | 3,30M |
| 2026-06-26 | TWD 134,00 | -%7,27 | TWD 146,00 | TWD 147,50 | TWD 133,00 | 4,97M |
| 2026-06-25 | TWD 144,50 | -%4,93 | TWD 156,00 | TWD 156,00 | TWD 144,50 | 5,32M |
| 2026-06-24 | TWD 152,00 | -%2,56 | TWD 151,50 | TWD 161,00 | TWD 151,50 | 7,08M |
| 2026-06-23 | TWD 156,00 | -%5,74 | TWD 165,50 | TWD 166,50 | TWD 153,00 | 10,23M |
| 2026-06-22 | TWD 165,50 | +%6,09 | TWD 161,50 | TWD 171,50 | TWD 158,00 | 19,37M |
| 2026-06-18 | TWD 156,00 | +%1,30 | TWD 159,00 | TWD 160,00 | TWD 153,50 | 14,56M |
| 2026-06-17 | TWD 154,00 | +%10,00 | TWD 139,00 | TWD 154,00 | TWD 136,00 | 17,30M |
| 2026-06-16 | TWD 140,00 | +%0,36 | TWD 143,00 | TWD 148,50 | TWD 138,00 | 9,27M |
| 2026-06-15 | TWD 139,50 | +%3,72 | TWD 139,00 | TWD 143,50 | TWD 138,50 | 5,78M |
| 2026-06-12 | TWD 134,50 | +%1,13 | TWD 141,50 | TWD 143,00 | TWD 134,00 | 8,01M |
| 2026-06-11 | TWD 133,00 | -%3,97 | TWD 140,50 | TWD 143,00 | TWD 130,00 | 12,50M |
| 2026-06-10 | TWD 138,50 | -%7,05 | TWD 140,00 | TWD 163,00 | TWD 138,00 | 24,26M |
| 2026-06-09 | TWD 149,00 | -%1,97 | TWD 152,50 | TWD 157,00 | TWD 147,00 | 12,26M |
| 2026-06-08 | TWD 152,00 | -%8,43 | TWD 149,50 | TWD 156,50 | TWD 149,50 | 9,06M |
| 2026-06-05 | TWD 166,00 | -%1,78 | TWD 164,00 | TWD 173,50 | TWD 157,00 | 24,84M |
| 2026-06-04 | TWD 169,00 | -%2,03 | TWD 171,50 | TWD 189,50 | TWD 166,00 | 42,08M |
| 2026-06-03 | TWD 172,50 | +%9,87 | TWD 161,00 | TWD 172,50 | TWD 157,50 | 8,86M |
| 2026-06-02 | TWD 157,00 | %0,00 | TWD 159,00 | TWD 165,00 | TWD 152,50 | 24,93M |
| 2026-06-01 | TWD 157,00 | +%9,79 | TWD 145,00 | TWD 157,00 | TWD 142,00 | 17,44M |
| 2026-05-29 | TWD 143,00 | +%7,52 | TWD 140,00 | TWD 145,00 | TWD 135,50 | 13,17M |
| 2026-05-28 | TWD 133,00 | -%6,99 | TWD 143,00 | TWD 146,00 | TWD 130,00 | 12,55M |
| 2026-05-27 | TWD 143,00 | -%4,03 | TWD 153,00 | TWD 153,50 | TWD 140,00 | 11,97M |