Chien Wei Precise Technology Co., Ltd. 8092
TPEX · Tayvan · Elektronik Teknoloji
TWD 12,30-0,25 (-%1,99)
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 12,55 | -%0,40 | TWD 12,60 | TWD 12,60 | TWD 12,50 | 28,00K |
| 2026-09-30 | TWD 12,60 | +%0,40 | TWD 12,85 | TWD 12,85 | TWD 12,50 | 28,37K |
| 2026-09-29 | TWD 12,55 | -%2,71 | TWD 12,75 | TWD 12,85 | TWD 12,50 | 67,00K |
| 2026-09-24 | TWD 12,90 | -%0,39 | TWD 13,40 | TWD 13,40 | TWD 12,85 | 34,00K |
| 2026-09-23 | TWD 12,95 | +%1,17 | TWD 12,90 | TWD 13,05 | TWD 12,65 | 156,00K |
| 2026-09-22 | TWD 12,80 | +%0,79 | TWD 12,70 | TWD 13,65 | TWD 12,70 | 276,00K |
| 2026-09-21 | TWD 12,70 | -%0,39 | TWD 12,85 | TWD 12,90 | TWD 12,70 | 28,00K |
| 2026-09-18 | TWD 12,75 | +%0,79 | TWD 12,65 | TWD 12,75 | TWD 12,60 | 24,00K |
| 2026-09-17 | TWD 12,65 | -%0,78 | TWD 12,70 | TWD 12,75 | TWD 12,60 | 25,00K |
| 2026-09-16 | TWD 12,75 | +%0,39 | TWD 13,00 | TWD 13,00 | TWD 12,65 | 17,00K |
| 2026-09-15 | TWD 12,70 | %0,00 | TWD 13,20 | TWD 13,20 | TWD 12,70 | 16,00K |
| 2026-09-14 | TWD 12,70 | -%0,78 | TWD 13,00 | TWD 13,00 | TWD 12,50 | 16,06K |
| 2026-09-11 | TWD 12,80 | %0,00 | TWD 12,80 | TWD 12,80 | TWD 12,80 | 1,00K |
| 2026-09-10 | TWD 12,80 | +%0,39 | TWD 12,95 | TWD 12,95 | TWD 12,80 | 7,00K |
| 2026-09-09 | TWD 12,75 | -%1,16 | TWD 13,05 | TWD 13,05 | TWD 12,70 | 14,07K |
| 2026-09-08 | TWD 12,90 | +%0,39 | TWD 13,00 | TWD 13,00 | TWD 12,65 | 17,00K |
| 2026-09-07 | TWD 12,85 | -%0,77 | TWD 13,10 | TWD 13,10 | TWD 12,85 | 27,00K |
| 2026-09-04 | TWD 12,95 | %0,00 | TWD 12,70 | TWD 12,95 | TWD 12,70 | 19,00K |
| 2026-09-03 | TWD 12,95 | -%1,15 | TWD 12,90 | TWD 13,20 | TWD 12,85 | 49,00K |
| 2026-09-02 | TWD 13,10 | +%0,38 | TWD 13,10 | TWD 13,10 | TWD 12,90 | 15,00K |
| 2026-09-01 | TWD 13,05 | +%0,38 | TWD 13,00 | TWD 13,15 | TWD 12,80 | 22,01K |
| 2026-08-31 | TWD 13,00 | -%1,14 | TWD 13,30 | TWD 13,45 | TWD 12,90 | 36,00K |
| 2026-08-28 | TWD 13,15 | -%3,31 | TWD 13,50 | TWD 13,70 | TWD 13,15 | 45,00K |
| 2026-08-27 | TWD 13,60 | -%1,45 | TWD 13,80 | TWD 13,90 | TWD 13,50 | 35,00K |
| 2026-08-26 | TWD 13,80 | +%1,85 | TWD 13,90 | TWD 14,00 | TWD 13,60 | 154,00K |
| 2026-08-25 | TWD 13,55 | +%5,45 | TWD 14,10 | TWD 14,10 | TWD 13,20 | 182,02K |
| 2026-08-24 | TWD 12,85 | +%1,18 | TWD 12,95 | TWD 12,95 | TWD 12,65 | 4,00K |
| 2026-08-21 | TWD 12,70 | +%0,40 | TWD 12,80 | TWD 12,80 | TWD 12,55 | 9,00K |
| 2026-08-20 | TWD 12,65 | +%2,43 | TWD 12,55 | TWD 12,65 | TWD 12,40 | 34,03K |
| 2026-08-19 | TWD 12,35 | %0,00 | TWD 12,40 | TWD 12,45 | TWD 12,30 | 16,10K |
| 2026-08-18 | TWD 12,35 | -%1,98 | TWD 12,65 | TWD 12,65 | TWD 12,30 | 18,00K |
| 2026-08-17 | TWD 12,60 | +%0,80 | TWD 12,65 | TWD 12,65 | TWD 12,50 | 20,00K |
| 2026-08-14 | TWD 12,50 | -%2,72 | TWD 12,90 | TWD 12,90 | TWD 12,50 | 49,00K |
| 2026-08-13 | TWD 12,85 | +%0,39 | TWD 12,80 | TWD 12,85 | TWD 12,70 | 48,00K |
| 2026-08-12 | TWD 12,80 | -%1,92 | TWD 13,20 | TWD 13,20 | TWD 12,80 | 76,00K |
| 2026-08-11 | TWD 13,05 | %0,00 | TWD 13,00 | TWD 13,15 | TWD 13,00 | 99,00K |
| 2026-08-10 | TWD 13,05 | -%0,76 | TWD 13,30 | TWD 13,30 | TWD 12,80 | 113,00K |
| 2026-08-07 | TWD 13,15 | -%1,87 | TWD 13,55 | TWD 13,55 | TWD 12,65 | 77,00K |
| 2026-08-06 | TWD 13,40 | -%0,37 | TWD 13,60 | TWD 13,60 | TWD 13,20 | 18,00K |
| 2026-08-05 | TWD 13,45 | %0,00 | TWD 13,60 | TWD 13,65 | TWD 13,35 | 20,03K |
| 2026-08-04 | TWD 13,45 | +%0,75 | TWD 13,30 | TWD 13,45 | TWD 13,20 | 27,00K |
| 2026-08-03 | TWD 13,35 | -%4,64 | TWD 13,60 | TWD 13,75 | TWD 12,95 | 152,07K |
| 2026-07-31 | TWD 14,00 | +%8,53 | TWD 12,95 | TWD 14,10 | TWD 12,90 | 88,00K |
| 2026-07-30 | TWD 12,90 | -%0,77 | TWD 13,10 | TWD 13,10 | TWD 12,00 | 65,00K |
| 2026-07-29 | TWD 13,00 | +%0,78 | TWD 13,20 | TWD 13,20 | TWD 12,75 | 32,00K |
| 2026-07-28 | TWD 12,90 | -%5,15 | TWD 13,70 | TWD 13,70 | TWD 12,80 | 63,04K |
| 2026-07-27 | TWD 13,60 | -%1,45 | TWD 13,80 | TWD 13,80 | TWD 13,50 | 12,00K |
| 2026-07-24 | TWD 13,80 | %0,00 | TWD 13,50 | TWD 13,80 | TWD 13,50 | 21,00K |
| 2026-07-23 | TWD 13,80 | %0,00 | TWD 13,85 | TWD 13,85 | TWD 13,50 | 14,00K |
| 2026-07-22 | TWD 13,80 | -%0,72 | TWD 13,95 | TWD 13,95 | TWD 13,60 | 36,00K |
| 2026-07-21 | TWD 13,90 | +%2,21 | TWD 13,50 | TWD 13,95 | TWD 13,50 | 43,14K |
| 2026-07-20 | TWD 13,60 | -%0,73 | TWD 13,30 | TWD 13,60 | TWD 13,15 | 42,00K |
| 2026-07-17 | TWD 13,70 | -%1,79 | TWD 13,95 | TWD 13,95 | TWD 13,15 | 99,00K |
| 2026-07-16 | TWD 13,95 | +%1,82 | TWD 13,65 | TWD 13,95 | TWD 13,50 | 66,00K |
| 2026-07-15 | TWD 13,70 | +%0,37 | TWD 13,75 | TWD 13,75 | TWD 13,45 | 34,20K |
| 2026-07-14 | TWD 13,65 | -%0,36 | TWD 14,05 | TWD 14,05 | TWD 13,20 | 53,00K |
| 2026-07-13 | TWD 13,70 | -%1,08 | TWD 14,10 | TWD 14,10 | TWD 13,70 | 34,16K |
| 2026-07-10 | TWD 13,85 | %0,00 | TWD 13,85 | TWD 13,85 | TWD 13,85 | 0 |
| 2026-07-09 | TWD 13,85 | -%1,07 | TWD 14,20 | TWD 14,20 | TWD 13,70 | 34,01K |
| 2026-07-08 | TWD 14,00 | -%1,41 | TWD 14,10 | TWD 14,30 | TWD 13,80 | 59,00K |
| 2026-07-07 | TWD 14,20 | -%2,74 | TWD 14,45 | TWD 14,45 | TWD 14,10 | 42,00K |
| 2026-07-06 | TWD 14,60 | -%0,68 | TWD 15,20 | TWD 15,25 | TWD 14,25 | 202,26K |
| 2026-07-03 | TWD 14,70 | +%9,70 | TWD 13,40 | TWD 14,70 | TWD 13,40 | 206,70K |
| 2026-07-02 | TWD 13,40 | +%0,75 | TWD 13,35 | TWD 13,65 | TWD 13,10 | 71,00K |
| 2026-07-01 | TWD 13,30 | -%0,75 | TWD 13,40 | TWD 13,60 | TWD 13,30 | 48,00K |
| 2026-06-30 | TWD 13,40 | -%1,11 | TWD 13,55 | TWD 13,90 | TWD 13,30 | 95,00K |
| 2026-06-29 | TWD 13,55 | -%2,17 | TWD 13,85 | TWD 13,85 | TWD 13,55 | 92,00K |
| 2026-06-26 | TWD 13,85 | -%2,81 | TWD 14,50 | TWD 14,50 | TWD 13,70 | 93,00K |
| 2026-06-25 | TWD 14,25 | %0,00 | TWD 14,25 | TWD 14,25 | TWD 14,05 | 53,00K |
| 2026-06-24 | TWD 14,25 | +%1,06 | TWD 13,90 | TWD 14,30 | TWD 13,90 | 63,00K |
| 2026-06-23 | TWD 14,10 | -%2,08 | TWD 14,40 | TWD 14,60 | TWD 14,10 | 69,00K |
| 2026-06-22 | TWD 14,40 | -%2,04 | TWD 14,50 | TWD 14,60 | TWD 14,40 | 74,00K |
| 2026-06-18 | TWD 14,70 | +%0,68 | TWD 14,90 | TWD 14,90 | TWD 14,60 | 24,00K |
| 2026-06-17 | TWD 14,60 | -%0,68 | TWD 14,40 | TWD 14,70 | TWD 14,40 | 33,00K |
| 2026-06-16 | TWD 14,70 | -%0,34 | TWD 15,05 | TWD 15,05 | TWD 14,50 | 75,00K |
| 2026-06-15 | TWD 14,75 | +%0,34 | TWD 14,70 | TWD 14,85 | TWD 14,55 | 36,00K |
| 2026-06-12 | TWD 14,70 | %0,00 | TWD 14,80 | TWD 15,05 | TWD 14,70 | 50,00K |
| 2026-06-11 | TWD 14,70 | -%0,68 | TWD 14,85 | TWD 14,90 | TWD 14,40 | 72,00K |
| 2026-06-10 | TWD 14,80 | -%4,82 | TWD 15,65 | TWD 15,65 | TWD 14,65 | 144,00K |
| 2026-06-09 | TWD 15,55 | +%0,65 | TWD 15,45 | TWD 15,85 | TWD 15,35 | 79,00K |
| 2026-06-08 | TWD 15,45 | -%5,21 | TWD 15,70 | TWD 15,70 | TWD 15,00 | 164,00K |
| 2026-06-05 | TWD 16,30 | -%4,12 | TWD 16,90 | TWD 16,90 | TWD 16,00 | 155,00K |
| 2026-06-04 | TWD 17,00 | %0,00 | TWD 17,00 | TWD 17,00 | TWD 16,70 | 47,00K |
| 2026-06-03 | TWD 17,00 | +%0,59 | TWD 17,30 | TWD 17,35 | TWD 16,65 | 206,00K |
| 2026-06-02 | TWD 16,90 | -%1,17 | TWD 17,45 | TWD 17,45 | TWD 16,65 | 135,00K |
| 2026-06-01 | TWD 17,10 | -%3,93 | TWD 17,80 | TWD 18,00 | TWD 17,10 | 175,00K |
| 2026-05-29 | TWD 17,80 | +%1,14 | TWD 17,75 | TWD 17,85 | TWD 17,25 | 150,00K |
| 2026-05-28 | TWD 17,60 | +%0,57 | TWD 17,85 | TWD 18,55 | TWD 17,35 | 169,00K |
| 2026-05-27 | TWD 17,50 | -%2,23 | TWD 18,20 | TWD 18,20 | TWD 17,25 | 138,00K |
| 2026-05-26 | TWD 17,90 | -%0,83 | TWD 18,05 | TWD 18,65 | TWD 17,90 | 174,20K |