Chip Hope Co., Ltd. 8084
TPEX · Tayvan · Elektronik Teknoloji
TWD 21,80-2,40 (-%9,92)
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 21,80 | -%9,92 | TWD 21,80 | TWD 21,80 | TWD 21,80 | 573,58K |
| 2026-10-01 | TWD 24,20 | -%9,87 | TWD 24,20 | TWD 24,20 | TWD 24,20 | 2,41M |
| 2026-09-30 | TWD 26,85 | -%9,90 | TWD 26,85 | TWD 26,85 | TWD 26,85 | 1,01M |
| 2026-09-29 | TWD 29,80 | -%9,97 | TWD 29,80 | TWD 29,80 | TWD 29,80 | 521,11K |
| 2026-09-24 | TWD 33,10 | -%9,93 | TWD 33,10 | TWD 33,10 | TWD 33,10 | 967,85K |
| 2026-09-23 | TWD 36,75 | -%9,93 | TWD 40,70 | TWD 40,70 | TWD 36,75 | 3,23M |
| 2026-09-22 | TWD 40,80 | +%0,49 | TWD 40,85 | TWD 41,45 | TWD 40,50 | 472,00K |
| 2026-09-21 | TWD 40,60 | -%2,75 | TWD 41,75 | TWD 41,75 | TWD 40,40 | 580,02K |
| 2026-09-18 | TWD 41,75 | +%0,24 | TWD 41,70 | TWD 41,80 | TWD 40,70 | 669,00K |
| 2026-09-17 | TWD 41,65 | +%0,48 | TWD 41,55 | TWD 41,80 | TWD 41,00 | 271,00K |
| 2026-09-16 | TWD 41,45 | +%0,73 | TWD 41,70 | TWD 41,85 | TWD 40,70 | 331,00K |
| 2026-09-15 | TWD 41,15 | +%0,12 | TWD 41,50 | TWD 41,80 | TWD 41,05 | 275,00K |
| 2026-09-14 | TWD 41,10 | -%5,30 | TWD 43,40 | TWD 43,40 | TWD 41,10 | 518,00K |
| 2026-09-11 | TWD 43,40 | -%4,19 | TWD 45,35 | TWD 45,35 | TWD 43,00 | 390,00K |
| 2026-09-10 | TWD 45,30 | -%0,22 | TWD 45,60 | TWD 45,90 | TWD 44,95 | 502,00K |
| 2026-09-09 | TWD 45,40 | +%0,22 | TWD 45,95 | TWD 45,95 | TWD 44,75 | 700,00K |
| 2026-09-08 | TWD 45,30 | -%0,22 | TWD 45,30 | TWD 46,05 | TWD 45,10 | 655,00K |
| 2026-09-07 | TWD 45,40 | -%0,33 | TWD 46,05 | TWD 46,40 | TWD 45,00 | 477,00K |
| 2026-09-04 | TWD 45,55 | -%3,80 | TWD 47,30 | TWD 47,30 | TWD 45,55 | 422,00K |
| 2026-09-03 | TWD 47,35 | -%0,42 | TWD 49,00 | TWD 49,00 | TWD 45,60 | 465,00K |
| 2026-09-02 | TWD 47,55 | +%4,74 | TWD 45,00 | TWD 48,30 | TWD 45,00 | 1,35M |
| 2026-09-01 | TWD 45,40 | -%1,30 | TWD 46,90 | TWD 46,95 | TWD 44,50 | 256,00K |
| 2026-08-31 | TWD 46,00 | %0,00 | TWD 46,00 | TWD 46,25 | TWD 44,85 | 177,00K |
| 2026-08-28 | TWD 46,00 | -%1,60 | TWD 47,00 | TWD 47,30 | TWD 45,00 | 223,00K |
| 2026-08-27 | TWD 46,75 | -%0,11 | TWD 47,20 | TWD 47,95 | TWD 45,85 | 275,00K |
| 2026-08-26 | TWD 46,80 | +%1,33 | TWD 48,50 | TWD 49,40 | TWD 46,80 | 526,00K |
| 2026-08-25 | TWD 46,19 | +%1,30 | TWD 46,29 | TWD 48,26 | TWD 45,65 | 335,18K |
| 2026-08-24 | TWD 45,60 | -%5,70 | TWD 48,26 | TWD 48,26 | TWD 45,50 | 1,08M |
| 2026-08-21 | TWD 48,35 | -%0,41 | TWD 48,85 | TWD 49,34 | TWD 48,26 | 273,15K |
| 2026-08-20 | TWD 48,55 | -%2,18 | TWD 49,73 | TWD 50,13 | TWD 48,26 | 1,05M |
| 2026-08-19 | TWD 49,63 | -%0,40 | TWD 48,55 | TWD 50,23 | TWD 48,55 | 177,70K |
| 2026-08-18 | TWD 49,83 | -%2,69 | TWD 51,21 | TWD 51,21 | TWD 48,99 | 281,27K |
| 2026-08-17 | TWD 51,21 | -%1,52 | TWD 50,92 | TWD 51,21 | TWD 47,57 | 419,38K |
| 2026-08-14 | TWD 52,00 | %0,00 | TWD 53,70 | TWD 53,80 | TWD 50,00 | 600,00K |
| 2026-08-13 | TWD 52,00 | -%4,24 | TWD 54,10 | TWD 54,70 | TWD 51,20 | 526,00K |
| 2026-08-12 | TWD 54,30 | +%2,84 | TWD 53,80 | TWD 55,90 | TWD 52,20 | 885,01K |
| 2026-08-11 | TWD 52,80 | +%10,00 | TWD 48,50 | TWD 52,80 | TWD 48,05 | 1,01M |
| 2026-08-10 | TWD 48,00 | +%8,11 | TWD 46,00 | TWD 48,80 | TWD 46,00 | 594,00K |
| 2026-08-07 | TWD 44,40 | +%4,59 | TWD 43,30 | TWD 44,40 | TWD 42,50 | 181,00K |
| 2026-08-06 | TWD 42,45 | +%1,43 | TWD 42,00 | TWD 43,30 | TWD 41,85 | 88,00K |
| 2026-08-05 | TWD 41,85 | +%0,84 | TWD 42,00 | TWD 43,75 | TWD 41,60 | 58,00K |
| 2026-08-04 | TWD 41,50 | %0,00 | TWD 41,55 | TWD 42,15 | TWD 41,00 | 67,00K |
| 2026-08-03 | TWD 41,50 | -%4,71 | TWD 43,90 | TWD 43,90 | TWD 41,10 | 131,00K |
| 2026-07-31 | TWD 43,55 | +%6,22 | TWD 42,80 | TWD 43,80 | TWD 41,60 | 311,00K |
| 2026-07-30 | TWD 41,00 | -%1,09 | TWD 41,45 | TWD 43,00 | TWD 40,50 | 335,00K |
| 2026-07-29 | TWD 41,45 | -%2,36 | TWD 42,45 | TWD 42,70 | TWD 40,10 | 206,00K |
| 2026-07-28 | TWD 42,45 | -%1,28 | TWD 43,00 | TWD 43,00 | TWD 41,00 | 113,00K |
| 2026-07-27 | TWD 43,00 | %0,00 | TWD 43,50 | TWD 43,60 | TWD 42,00 | 153,00K |
| 2026-07-24 | TWD 43,00 | -%0,23 | TWD 43,10 | TWD 43,80 | TWD 41,60 | 259,00K |
| 2026-07-23 | TWD 43,10 | -%3,15 | TWD 45,70 | TWD 45,70 | TWD 42,65 | 182,00K |
| 2026-07-22 | TWD 44,50 | -%1,44 | TWD 46,20 | TWD 46,80 | TWD 44,40 | 273,00K |
| 2026-07-21 | TWD 45,15 | -%1,63 | TWD 45,00 | TWD 46,50 | TWD 44,70 | 269,00K |
| 2026-07-20 | TWD 45,90 | +%2,00 | TWD 45,40 | TWD 49,50 | TWD 45,00 | 315,00K |
| 2026-07-17 | TWD 45,00 | -%2,17 | TWD 46,70 | TWD 46,95 | TWD 44,30 | 479,00K |
| 2026-07-16 | TWD 46,00 | +%2,22 | TWD 45,35 | TWD 46,55 | TWD 44,10 | 489,00K |
| 2026-07-15 | TWD 45,00 | +%2,39 | TWD 44,90 | TWD 45,50 | TWD 44,30 | 630,30K |
| 2026-07-14 | TWD 43,95 | -%6,59 | TWD 47,10 | TWD 48,20 | TWD 42,35 | 513,00K |
| 2026-07-13 | TWD 47,05 | -%2,79 | TWD 49,25 | TWD 49,25 | TWD 45,25 | 496,00K |
| 2026-07-10 | TWD 48,40 | %0,00 | TWD 48,40 | TWD 48,40 | TWD 48,40 | 0 |
| 2026-07-09 | TWD 48,40 | +%0,10 | TWD 49,00 | TWD 49,90 | TWD 47,80 | 140,00K |
| 2026-07-08 | TWD 48,35 | -%1,93 | TWD 49,80 | TWD 49,80 | TWD 48,25 | 60,00K |
| 2026-07-07 | TWD 49,30 | -%0,90 | TWD 50,40 | TWD 50,40 | TWD 48,60 | 134,00K |
| 2026-07-06 | TWD 49,75 | +%1,74 | TWD 50,60 | TWD 51,80 | TWD 49,50 | 209,00K |
| 2026-07-03 | TWD 48,90 | -%0,31 | TWD 49,50 | TWD 50,70 | TWD 48,50 | 38,00K |
| 2026-07-02 | TWD 49,05 | %0,00 | TWD 49,10 | TWD 49,45 | TWD 48,20 | 59,00K |
| 2026-07-01 | TWD 49,05 | +%0,62 | TWD 48,90 | TWD 49,50 | TWD 48,00 | 90,00K |
| 2026-06-30 | TWD 48,75 | +%0,52 | TWD 48,95 | TWD 49,50 | TWD 48,00 | 65,00K |
| 2026-06-29 | TWD 48,50 | +%0,41 | TWD 48,50 | TWD 49,70 | TWD 47,65 | 89,00K |
| 2026-06-26 | TWD 48,30 | -%3,59 | TWD 50,10 | TWD 50,10 | TWD 48,00 | 103,20K |
| 2026-06-25 | TWD 50,10 | -%2,53 | TWD 52,00 | TWD 52,00 | TWD 49,60 | 109,03K |
| 2026-06-24 | TWD 51,40 | +%2,80 | TWD 51,20 | TWD 51,90 | TWD 49,00 | 132,00K |
| 2026-06-23 | TWD 50,00 | -%3,66 | TWD 51,10 | TWD 52,80 | TWD 49,90 | 227,00K |
| 2026-06-22 | TWD 51,90 | +%9,96 | TWD 47,25 | TWD 51,90 | TWD 47,25 | 515,00K |
| 2026-06-18 | TWD 47,20 | +%3,51 | TWD 45,65 | TWD 47,60 | TWD 45,00 | 148,00K |
| 2026-06-17 | TWD 45,60 | -%0,44 | TWD 46,00 | TWD 46,20 | TWD 44,35 | 91,00K |
| 2026-06-16 | TWD 45,80 | -%0,22 | TWD 46,00 | TWD 46,75 | TWD 45,00 | 58,00K |
| 2026-06-15 | TWD 45,90 | -%2,13 | TWD 47,55 | TWD 47,55 | TWD 45,70 | 116,00K |
| 2026-06-12 | TWD 46,90 | %0,00 | TWD 47,80 | TWD 47,80 | TWD 45,80 | 126,00K |
| 2026-06-11 | TWD 46,90 | -%1,05 | TWD 47,60 | TWD 47,60 | TWD 46,10 | 52,16K |
| 2026-06-10 | TWD 47,40 | -%0,63 | TWD 48,00 | TWD 48,00 | TWD 46,05 | 100,00K |
| 2026-06-09 | TWD 47,70 | %0,00 | TWD 48,00 | TWD 49,00 | TWD 47,20 | 92,02K |
| 2026-06-08 | TWD 47,70 | -%3,93 | TWD 48,20 | TWD 48,40 | TWD 46,50 | 275,00K |
| 2026-06-05 | TWD 49,65 | -%0,50 | TWD 50,30 | TWD 50,30 | TWD 48,20 | 163,00K |
| 2026-06-04 | TWD 49,90 | -%0,20 | TWD 50,10 | TWD 50,10 | TWD 49,00 | 103,00K |
| 2026-06-03 | TWD 50,00 | +%1,01 | TWD 49,50 | TWD 50,40 | TWD 48,85 | 140,00K |
| 2026-06-02 | TWD 49,50 | +%1,02 | TWD 50,00 | TWD 50,70 | TWD 48,60 | 146,02K |
| 2026-06-01 | TWD 49,00 | +%3,38 | TWD 47,40 | TWD 49,10 | TWD 46,50 | 193,20K |
| 2026-05-29 | TWD 47,40 | +%2,27 | TWD 50,00 | TWD 50,00 | TWD 46,05 | 112,04K |
| 2026-05-28 | TWD 46,35 | +%2,54 | TWD 45,50 | TWD 47,50 | TWD 45,00 | 150,00K |
| 2026-05-27 | TWD 45,20 | +%0,44 | TWD 45,00 | TWD 45,90 | TWD 45,00 | 74,00K |