Chang Wah Electromaterials, Inc. 8070
TWSE · Tayvan · Üretici İmalatı
TWD 50,70+0,50 (+%1,00)
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 50,70 | +%1,00 | TWD 50,20 | TWD 50,90 | TWD 49,85 | 1,99M |
| 2026-10-01 | TWD 50,20 | %0,00 | TWD 50,30 | TWD 50,50 | TWD 50,00 | 871,82K |
| 2026-09-30 | TWD 50,20 | +%1,01 | TWD 50,00 | TWD 50,40 | TWD 50,00 | 930,20K |
| 2026-09-29 | TWD 49,70 | %0,00 | TWD 49,75 | TWD 50,00 | TWD 49,40 | 661,37K |
| 2026-09-24 | TWD 49,70 | +%0,30 | TWD 49,40 | TWD 49,70 | TWD 48,75 | 1,56M |
| 2026-09-23 | TWD 49,55 | -%0,70 | TWD 50,20 | TWD 50,30 | TWD 49,55 | 1,02M |
| 2026-09-22 | TWD 49,90 | %0,00 | TWD 50,40 | TWD 50,40 | TWD 49,70 | 1,78M |
| 2026-09-21 | TWD 49,90 | -%1,58 | TWD 50,90 | TWD 50,90 | TWD 49,90 | 1,34M |
| 2026-09-18 | TWD 50,70 | +%1,20 | TWD 50,60 | TWD 50,70 | TWD 49,90 | 1,80M |
| 2026-09-17 | TWD 50,10 | +%1,73 | TWD 49,50 | TWD 50,70 | TWD 49,50 | 1,86M |
| 2026-09-16 | TWD 49,25 | -%0,40 | TWD 49,45 | TWD 49,95 | TWD 49,00 | 876,85K |
| 2026-09-15 | TWD 49,45 | -%1,49 | TWD 49,90 | TWD 50,20 | TWD 49,45 | 869,16K |
| 2026-09-14 | TWD 50,20 | +%2,45 | TWD 49,25 | TWD 50,60 | TWD 48,25 | 2,24M |
| 2026-09-11 | TWD 49,00 | -%0,91 | TWD 48,90 | TWD 49,25 | TWD 48,60 | 1,23M |
| 2026-09-10 | TWD 49,45 | -%0,80 | TWD 49,85 | TWD 50,10 | TWD 49,45 | 1,24M |
| 2026-09-09 | TWD 49,85 | -%0,30 | TWD 50,10 | TWD 50,80 | TWD 49,85 | 1,21M |
| 2026-09-08 | TWD 50,00 | +%0,20 | TWD 50,40 | TWD 50,60 | TWD 49,20 | 2,11M |
| 2026-09-07 | TWD 49,90 | -%1,19 | TWD 51,10 | TWD 51,20 | TWD 49,90 | 1,65M |
| 2026-09-04 | TWD 50,50 | +%2,64 | TWD 49,70 | TWD 50,70 | TWD 49,30 | 1,63M |
| 2026-09-03 | TWD 49,20 | -%2,77 | TWD 50,80 | TWD 51,10 | TWD 49,20 | 1,80M |
| 2026-09-02 | TWD 50,60 | +%0,60 | TWD 50,00 | TWD 51,20 | TWD 49,80 | 1,69M |
| 2026-09-01 | TWD 50,30 | +%0,20 | TWD 50,20 | TWD 50,80 | TWD 50,10 | 1,37M |
| 2026-08-31 | TWD 50,20 | -%2,33 | TWD 50,90 | TWD 51,00 | TWD 49,50 | 3,07M |
| 2026-08-28 | TWD 51,40 | +%1,38 | TWD 51,10 | TWD 53,90 | TWD 50,80 | 5,56M |
| 2026-08-27 | TWD 50,70 | -%1,17 | TWD 51,60 | TWD 51,80 | TWD 50,70 | 2,02M |
| 2026-08-26 | TWD 51,30 | +%4,06 | TWD 49,80 | TWD 52,20 | TWD 49,65 | 4,05M |
| 2026-08-25 | TWD 49,30 | +%0,61 | TWD 49,00 | TWD 49,40 | TWD 47,80 | 1,95M |
| 2026-08-24 | TWD 49,00 | +%0,41 | TWD 48,55 | TWD 50,10 | TWD 48,55 | 2,05M |
| 2026-08-21 | TWD 48,80 | -%2,79 | TWD 50,00 | TWD 50,00 | TWD 48,70 | 2,98M |
| 2026-08-20 | TWD 50,20 | -%1,57 | TWD 52,30 | TWD 52,70 | TWD 48,85 | 10,63M |
| 2026-08-19 | TWD 51,00 | -%6,25 | TWD 53,80 | TWD 54,50 | TWD 50,90 | 22,69M |
| 2026-08-18 | TWD 54,40 | +%9,90 | TWD 49,30 | TWD 54,40 | TWD 49,15 | 12,91M |
| 2026-08-17 | TWD 49,50 | -%0,30 | TWD 50,00 | TWD 51,60 | TWD 49,10 | 2,71M |
| 2026-08-14 | TWD 49,65 | +%1,43 | TWD 49,00 | TWD 51,40 | TWD 48,75 | 4,43M |
| 2026-08-13 | TWD 48,95 | +%0,51 | TWD 49,20 | TWD 49,60 | TWD 48,80 | 1,45M |
| 2026-08-12 | TWD 48,70 | +%0,31 | TWD 49,00 | TWD 49,75 | TWD 48,65 | 1,55M |
| 2026-08-11 | TWD 48,55 | -%0,51 | TWD 48,50 | TWD 49,30 | TWD 48,20 | 1,73M |
| 2026-08-10 | TWD 48,80 | +%3,06 | TWD 48,00 | TWD 49,35 | TWD 48,00 | 2,04M |
| 2026-08-07 | TWD 47,35 | +%0,21 | TWD 47,55 | TWD 48,40 | TWD 47,15 | 2,34M |
| 2026-08-06 | TWD 47,25 | %0,00 | TWD 47,60 | TWD 47,90 | TWD 46,05 | 1,76M |
| 2026-08-05 | TWD 47,25 | +%0,75 | TWD 47,60 | TWD 48,50 | TWD 47,00 | 2,46M |
| 2026-08-04 | TWD 46,90 | -%0,21 | TWD 46,40 | TWD 47,45 | TWD 45,90 | 2,01M |
| 2026-08-03 | TWD 47,00 | +%2,96 | TWD 45,80 | TWD 48,10 | TWD 44,85 | 2,81M |
| 2026-07-31 | TWD 45,65 | +%9,87 | TWD 43,80 | TWD 45,70 | TWD 43,80 | 3,11M |
| 2026-07-30 | TWD 41,55 | -%1,19 | TWD 42,05 | TWD 43,15 | TWD 41,20 | 3,64M |
| 2026-07-29 | TWD 42,05 | -%5,19 | TWD 44,85 | TWD 44,85 | TWD 40,85 | 5,67M |
| 2026-07-28 | TWD 44,35 | -%5,84 | TWD 46,00 | TWD 46,00 | TWD 44,30 | 2,95M |
| 2026-07-27 | TWD 47,10 | -%1,26 | TWD 47,85 | TWD 47,90 | TWD 46,40 | 2,06M |
| 2026-07-24 | TWD 47,70 | -%1,24 | TWD 47,90 | TWD 49,00 | TWD 47,50 | 2,07M |
| 2026-07-23 | TWD 48,30 | -%1,43 | TWD 49,40 | TWD 49,95 | TWD 47,75 | 2,48M |
| 2026-07-22 | TWD 49,00 | +%3,48 | TWD 47,75 | TWD 49,80 | TWD 47,75 | 3,11M |
| 2026-07-21 | TWD 47,35 | +%1,39 | TWD 46,95 | TWD 47,60 | TWD 46,10 | 3,19M |
| 2026-07-20 | TWD 46,70 | -%2,91 | TWD 48,90 | TWD 49,00 | TWD 45,75 | 3,37M |
| 2026-07-17 | TWD 48,10 | -%6,05 | TWD 49,60 | TWD 50,70 | TWD 47,85 | 5,25M |
| 2026-07-16 | TWD 51,20 | -%2,29 | TWD 51,70 | TWD 52,50 | TWD 50,20 | 3,39M |
| 2026-07-15 | TWD 52,40 | +%4,38 | TWD 51,50 | TWD 52,90 | TWD 51,00 | 3,08M |
| 2026-07-14 | TWD 50,20 | -%4,20 | TWD 52,30 | TWD 52,80 | TWD 48,55 | 5,75M |
| 2026-07-13 | TWD 52,40 | -%0,57 | TWD 52,90 | TWD 53,70 | TWD 51,10 | 3,89M |
| 2026-07-10 | TWD 52,70 | %0,00 | TWD 52,70 | TWD 52,70 | TWD 52,70 | 0 |
| 2026-07-09 | TWD 52,70 | -%1,13 | TWD 53,60 | TWD 54,30 | TWD 52,70 | 2,33M |
| 2026-07-08 | TWD 53,30 | -%3,44 | TWD 56,10 | TWD 56,20 | TWD 52,90 | 4,69M |
| 2026-07-07 | TWD 55,20 | -%3,50 | TWD 58,70 | TWD 58,80 | TWD 55,20 | 8,11M |
| 2026-07-06 | TWD 57,20 | +%2,14 | TWD 57,00 | TWD 60,20 | TWD 57,00 | 12,10M |
| 2026-07-03 | TWD 56,00 | -%0,88 | TWD 56,50 | TWD 57,00 | TWD 55,60 | 4,98M |
| 2026-07-02 | TWD 56,50 | +%5,81 | TWD 52,60 | TWD 57,20 | TWD 52,40 | 7,06M |
| 2026-07-01 | TWD 53,40 | -%0,37 | TWD 54,10 | TWD 55,60 | TWD 53,40 | 4,31M |
| 2026-06-30 | TWD 53,60 | +%1,13 | TWD 53,50 | TWD 54,20 | TWD 53,00 | 3,04M |
| 2026-06-29 | TWD 53,00 | -%1,30 | TWD 53,80 | TWD 54,40 | TWD 52,60 | 5,20M |
| 2026-06-26 | TWD 53,70 | -%4,96 | TWD 55,80 | TWD 57,00 | TWD 53,50 | 9,98M |
| 2026-06-25 | TWD 56,50 | -%2,25 | TWD 58,50 | TWD 59,40 | TWD 56,20 | 10,93M |
| 2026-06-24 | TWD 57,80 | -%1,37 | TWD 58,70 | TWD 59,70 | TWD 57,00 | 16,99M |
| 2026-06-23 | TWD 58,60 | +%2,99 | TWD 57,20 | TWD 60,90 | TWD 56,80 | 22,76M |
| 2026-06-22 | TWD 56,90 | +%3,45 | TWD 55,70 | TWD 57,50 | TWD 55,50 | 9,76M |
| 2026-06-18 | TWD 55,00 | +%0,73 | TWD 54,50 | TWD 56,40 | TWD 54,20 | 5,68M |
| 2026-06-17 | TWD 54,60 | -%2,15 | TWD 54,20 | TWD 55,70 | TWD 53,30 | 5,63M |
| 2026-06-16 | TWD 55,80 | -%2,11 | TWD 57,50 | TWD 57,60 | TWD 55,30 | 7,14M |
| 2026-06-15 | TWD 57,00 | -%0,52 | TWD 58,40 | TWD 58,40 | TWD 56,80 | 5,83M |
| 2026-06-12 | TWD 57,30 | -%2,55 | TWD 60,50 | TWD 60,50 | TWD 57,10 | 11,48M |
| 2026-06-11 | TWD 58,80 | +%2,08 | TWD 57,80 | TWD 59,10 | TWD 56,50 | 14,71M |
| 2026-06-10 | TWD 57,60 | -%3,03 | TWD 59,00 | TWD 59,90 | TWD 57,20 | 15,91M |
| 2026-06-09 | TWD 59,40 | +%0,17 | TWD 60,50 | TWD 62,40 | TWD 59,30 | 18,52M |
| 2026-06-08 | TWD 59,30 | -%5,42 | TWD 56,50 | TWD 59,60 | TWD 56,50 | 18,46M |
| 2026-06-05 | TWD 62,70 | -%3,98 | TWD 62,10 | TWD 63,40 | TWD 59,50 | 24,40M |
| 2026-06-04 | TWD 65,30 | +%8,83 | TWD 62,90 | TWD 66,00 | TWD 62,50 | 55,31M |
| 2026-06-03 | TWD 60,00 | +%3,45 | TWD 60,70 | TWD 61,30 | TWD 56,90 | 29,91M |
| 2026-06-02 | TWD 58,00 | +%9,85 | TWD 53,90 | TWD 58,00 | TWD 51,40 | 29,15M |
| 2026-06-01 | TWD 52,80 | +%0,57 | TWD 53,80 | TWD 54,70 | TWD 52,50 | 8,50M |
| 2026-05-29 | TWD 52,50 | +%3,14 | TWD 52,10 | TWD 53,00 | TWD 50,30 | 9,73M |
| 2026-05-28 | TWD 50,90 | +%1,19 | TWD 50,80 | TWD 53,90 | TWD 49,90 | 11,16M |
| 2026-05-27 | TWD 50,30 | +%1,51 | TWD 50,80 | TWD 51,30 | TWD 49,40 | 11,36M |