Comtrend Corp 8089
TPEX · Tayvan · Elektronik Teknoloji
TWD 19,600,00 (%0,00)
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 19,60 | %0,00 | TWD 19,30 | TWD 19,70 | TWD 19,30 | 59,46K |
| 2026-10-01 | TWD 19,60 | +%0,51 | TWD 19,45 | TWD 19,60 | TWD 19,20 | 68,96K |
| 2026-09-30 | TWD 19,50 | +%1,83 | TWD 19,05 | TWD 19,50 | TWD 18,95 | 129,25K |
| 2026-09-29 | TWD 19,15 | -%0,52 | TWD 19,25 | TWD 19,40 | TWD 18,90 |
| 89,68K |
| 2026-09-24 | TWD 19,25 | -%1,28 | TWD 19,50 | TWD 19,55 | TWD 19,25 | 94,05K |
| 2026-09-23 | TWD 19,50 | +%1,83 | TWD 19,15 | TWD 19,70 | TWD 19,15 | 119,51K |
| 2026-09-22 | TWD 19,15 | -%4,01 | TWD 19,95 | TWD 19,95 | TWD 19,10 | 328,00K |
| 2026-09-21 | TWD 19,95 | +%7,26 | TWD 18,60 | TWD 20,35 | TWD 18,35 | 574,84K |
| 2026-09-18 | TWD 18,60 | +%2,76 | TWD 18,15 | TWD 18,65 | TWD 18,10 | 239,00K |
| 2026-09-17 | TWD 18,10 | %0,00 | TWD 18,20 | TWD 18,20 | TWD 18,00 | 66,00K |
| 2026-09-16 | TWD 18,10 | +%0,84 | TWD 18,20 | TWD 18,25 | TWD 17,75 | 179,03K |
| 2026-09-15 | TWD 17,95 | -%0,83 | TWD 18,00 | TWD 18,05 | TWD 17,80 | 66,00K |
| 2026-09-14 | TWD 18,10 | +%0,56 | TWD 18,00 | TWD 18,20 | TWD 17,50 | 113,50K |
| 2026-09-11 | TWD 18,00 | -%1,10 | TWD 18,00 | TWD 18,20 | TWD 17,85 | 64,00K |
| 2026-09-10 | TWD 18,20 | +%0,55 | TWD 18,15 | TWD 18,45 | TWD 18,00 | 248,00K |
| 2026-09-09 | TWD 18,10 | +%7,10 | TWD 17,70 | TWD 18,50 | TWD 17,30 | 503,63K |
| 2026-09-08 | TWD 16,90 | -%0,88 | TWD 17,20 | TWD 17,40 | TWD 16,85 | 115,01K |
| 2026-09-07 | TWD 17,05 | %0,00 | TWD 17,10 | TWD 17,10 | TWD 16,90 | 186,35K |
| 2026-09-04 | TWD 17,05 | -%0,29 | TWD 17,35 | TWD 17,35 | TWD 16,95 | 133,40K |
| 2026-09-03 | TWD 17,10 | -%2,01 | TWD 17,50 | TWD 17,75 | TWD 17,10 | 130,00K |
| 2026-09-02 | TWD 17,45 | +%0,29 | TWD 17,60 | TWD 17,75 | TWD 17,30 | 50,25K |
| 2026-09-01 | TWD 17,40 | -%1,69 | TWD 17,55 | TWD 17,55 | TWD 17,20 | 186,07K |
| 2026-08-31 | TWD 17,70 | -%1,39 | TWD 17,70 | TWD 17,90 | TWD 17,45 | 96,00K |
| 2026-08-28 | TWD 17,95 | -%1,10 | TWD 18,10 | TWD 18,10 | TWD 17,75 | 104,22K |
| 2026-08-27 | TWD 18,15 | +%1,11 | TWD 18,20 | TWD 18,20 | TWD 17,95 | 101,18K |
| 2026-08-26 | TWD 17,95 | -%1,37 | TWD 18,25 | TWD 18,25 | TWD 17,75 | 96,00K |
| 2026-08-25 | TWD 18,20 | -%0,27 | TWD 18,25 | TWD 18,25 | TWD 17,70 | 98,00K |
| 2026-08-24 | TWD 18,25 | +%1,67 | TWD 18,00 | TWD 18,35 | TWD 17,85 | 96,50K |
| 2026-08-21 | TWD 17,95 | -%0,55 | TWD 18,00 | TWD 18,10 | TWD 17,80 | 40,13K |
| 2026-08-20 | TWD 18,05 | +%1,98 | TWD 17,85 | TWD 18,10 | TWD 17,85 | 71,00K |
| 2026-08-19 | TWD 17,70 | +%0,85 | TWD 17,45 | TWD 17,85 | TWD 17,35 | 94,00K |
| 2026-08-18 | TWD 17,55 | -%1,96 | TWD 17,95 | TWD 17,95 | TWD 17,55 | 111,00K |
| 2026-08-17 | TWD 17,90 | %0,00 | TWD 17,95 | TWD 17,95 | TWD 17,70 | 95,00K |
| 2026-08-14 | TWD 17,90 | -%0,83 | TWD 18,05 | TWD 18,05 | TWD 17,75 | 97,34K |
| 2026-08-13 | TWD 18,05 | -%1,90 | TWD 18,40 | TWD 18,40 | TWD 18,05 | 93,00K |
| 2026-08-12 | TWD 18,40 | +%0,55 | TWD 18,60 | TWD 18,70 | TWD 18,30 | 81,88K |
| 2026-08-11 | TWD 18,30 | +%0,83 | TWD 18,20 | TWD 18,50 | TWD 18,15 | 61,25K |
| 2026-08-10 | TWD 18,15 | %0,00 | TWD 18,30 | TWD 18,30 | TWD 18,15 | 43,77K |
| 2026-08-07 | TWD 18,15 | -%1,89 | TWD 18,50 | TWD 18,50 | TWD 18,10 | 62,20K |
| 2026-08-06 | TWD 18,50 | +%0,82 | TWD 18,35 | TWD 18,50 | TWD 18,25 | 92,00K |
| 2026-08-05 | TWD 18,35 | +%0,82 | TWD 18,40 | TWD 18,55 | TWD 18,20 | 87,13K |
| 2026-08-04 | TWD 18,20 | +%1,96 | TWD 17,75 | TWD 18,35 | TWD 17,55 | 159,00K |
| 2026-08-03 | TWD 17,85 | -%3,25 | TWD 18,35 | TWD 18,45 | TWD 17,85 | 197,29K |
| 2026-07-31 | TWD 18,45 | +%0,54 | TWD 18,50 | TWD 18,75 | TWD 18,05 | 168,13K |
| 2026-07-30 | TWD 18,35 | -%9,16 | TWD 19,05 | TWD 19,20 | TWD 18,20 | 418,00K |
| 2026-07-29 | TWD 20,20 | +%8,60 | TWD 18,45 | TWD 20,20 | TWD 17,15 | 513,08K |
| 2026-07-28 | TWD 18,60 | -%2,36 | TWD 18,75 | TWD 18,75 | TWD 18,30 | 157,00K |
| 2026-07-27 | TWD 19,05 | +%0,53 | TWD 18,45 | TWD 19,15 | TWD 18,30 | 77,00K |
| 2026-07-24 | TWD 18,95 | -%1,56 | TWD 19,25 | TWD 19,25 | TWD 18,65 | 100,79K |
| 2026-07-23 | TWD 19,25 | +%1,85 | TWD 19,00 | TWD 20,15 | TWD 19,00 | 258,21K |
| 2026-07-22 | TWD 18,90 | +%0,80 | TWD 19,05 | TWD 19,05 | TWD 18,55 | 84,00K |
| 2026-07-21 | TWD 18,75 | +%2,18 | TWD 18,45 | TWD 18,95 | TWD 18,45 | 129,38K |
| 2026-07-20 | TWD 18,35 | %0,00 | TWD 18,35 | TWD 18,55 | TWD 17,55 | 231,10K |
| 2026-07-17 | TWD 18,35 | -%4,92 | TWD 19,30 | TWD 19,30 | TWD 18,20 | 298,25K |
| 2026-07-16 | TWD 19,30 | -%1,53 | TWD 19,60 | TWD 20,05 | TWD 19,20 | 138,07K |
| 2026-07-15 | TWD 19,60 | +%2,08 | TWD 19,25 | TWD 19,80 | TWD 19,10 | 161,25K |
| 2026-07-14 | TWD 19,20 | -%4,48 | TWD 19,90 | TWD 19,90 | TWD 18,95 | 486,03K |
| 2026-07-13 | TWD 20,10 | -%0,25 | TWD 20,00 | TWD 20,40 | TWD 19,85 | 214,25K |
| 2026-07-10 | TWD 20,15 | %0,00 | TWD 20,15 | TWD 20,15 | TWD 20,15 | 0 |
| 2026-07-09 | TWD 20,15 | -%3,36 | TWD 20,85 | TWD 20,85 | TWD 19,80 | 377,83K |
| 2026-07-08 | TWD 20,85 | -%0,24 | TWD 21,20 | TWD 21,30 | TWD 20,40 | 246,63K |
| 2026-07-07 | TWD 20,90 | +%0,72 | TWD 21,00 | TWD 21,15 | TWD 20,65 | 347,25K |
| 2026-07-06 | TWD 20,75 | +%2,47 | TWD 20,25 | TWD 21,60 | TWD 20,25 | 588,00K |
| 2026-07-03 | TWD 20,25 | +%0,75 | TWD 19,95 | TWD 20,30 | TWD 19,90 | 220,00K |
| 2026-07-02 | TWD 20,10 | +%1,01 | TWD 19,95 | TWD 20,30 | TWD 19,80 | 119,45K |
| 2026-07-01 | TWD 19,90 | -%1,24 | TWD 20,20 | TWD 20,35 | TWD 19,80 | 144,10K |
| 2026-06-30 | TWD 20,15 | +%1,51 | TWD 19,95 | TWD 20,25 | TWD 19,80 | 171,23K |
| 2026-06-29 | TWD 19,85 | +%1,28 | TWD 20,00 | TWD 20,20 | TWD 19,70 | 220,40K |
| 2026-06-26 | TWD 19,60 | -%2,49 | TWD 19,90 | TWD 20,40 | TWD 19,55 | 521,34K |
| 2026-06-25 | TWD 20,10 | -%1,47 | TWD 20,45 | TWD 20,45 | TWD 20,00 | 351,00K |
| 2026-06-24 | TWD 20,40 | %0,00 | TWD 20,20 | TWD 20,75 | TWD 20,20 | 188,00K |
| 2026-06-23 | TWD 20,40 | -%1,92 | TWD 20,85 | TWD 20,85 | TWD 20,40 | 226,32K |
| 2026-06-22 | TWD 20,80 | -%1,65 | TWD 21,25 | TWD 21,25 | TWD 20,55 | 366,63K |
| 2026-06-18 | TWD 21,15 | -%3,20 | TWD 22,30 | TWD 22,30 | TWD 20,95 | 551,38K |
| 2026-06-17 | TWD 21,85 | +%6,33 | TWD 20,45 | TWD 22,00 | TWD 20,45 | 757,58K |
| 2026-06-16 | TWD 20,55 | -%2,61 | TWD 21,10 | TWD 21,10 | TWD 20,50 | 282,08K |
| 2026-06-15 | TWD 21,10 | +%0,72 | TWD 21,05 | TWD 21,20 | TWD 20,90 | 215,00K |
| 2026-06-12 | TWD 20,95 | +%0,72 | TWD 21,15 | TWD 21,65 | TWD 20,50 | 402,00K |
| 2026-06-11 | TWD 20,80 | -%1,65 | TWD 21,00 | TWD 21,25 | TWD 20,45 | 637,63K |
| 2026-06-10 | TWD 21,15 | +%3,17 | TWD 20,55 | TWD 22,55 | TWD 20,55 | 2,42M |
| 2026-06-09 | TWD 20,50 | -%2,15 | TWD 20,90 | TWD 21,25 | TWD 20,30 | 611,73K |
| 2026-06-08 | TWD 20,95 | -%6,26 | TWD 21,45 | TWD 21,80 | TWD 20,45 | 964,05K |
| 2026-06-05 | TWD 22,35 | +%9,83 | TWD 20,55 | TWD 22,35 | TWD 20,20 | 841,23K |
| 2026-06-04 | TWD 20,35 | -%2,86 | TWD 20,95 | TWD 20,95 | TWD 20,30 | 266,50K |
| 2026-06-03 | TWD 20,95 | +%0,48 | TWD 21,50 | TWD 21,55 | TWD 20,65 | 576,00K |
| 2026-06-02 | TWD 20,85 | +%1,96 | TWD 20,45 | TWD 21,20 | TWD 19,85 | 456,13K |
| 2026-06-01 | TWD 20,45 | +%2,76 | TWD 19,90 | TWD 20,50 | TWD 19,85 | 250,50K |
| 2026-05-29 | TWD 19,90 | +%0,76 | TWD 19,90 | TWD 20,00 | TWD 19,60 | 157,25K |
| 2026-05-28 | TWD 19,75 | -%0,50 | TWD 20,00 | TWD 20,15 | TWD 19,55 | 262,55K |
| 2026-05-27 | TWD 19,85 | -%0,75 | TWD 20,00 | TWD 20,15 | TWD 19,80 | 222,50K |