CoAsia Electronics Corp. 8096
TPEX · Tayvan · Elektronik Teknoloji
TWD 89,00+1,50 (+%1,71)
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 89,00 | +%1,71 | TWD 88,40 | TWD 89,30 | TWD 87,40 | 2,06M |
| 2026-10-01 | TWD 87,50 | -%0,91 | TWD 90,00 | TWD 90,90 | TWD 87,10 | 2,95M |
| 2026-09-30 | TWD 88,30 | -%0,45 | TWD 89,30 | TWD 91,10 | TWD 88,20 | 3,20M |
| 2026-09-29 | TWD 88,70 | +%4,85 | TWD 84,60 | TWD 89,20 | TWD 84,40 | 4,56M |
| 2026-09-24 | TWD 84,60 | +%0,83 | TWD 83,90 | TWD 84,60 | TWD 81,40 | 2,62M |
| 2026-09-23 | TWD 83,90 | -%0,36 | TWD 85,60 | TWD 86,40 | TWD 83,40 | 3,10M |
| 2026-09-22 | TWD 84,20 | -%2,66 | TWD 87,50 | TWD 88,20 | TWD 84,00 | 4,17M |
| 2026-09-21 | TWD 86,50 | -%1,93 | TWD 89,00 | TWD 89,40 | TWD 86,40 | 2,50M |
| 2026-09-18 | TWD 88,20 | %0,00 | TWD 89,70 | TWD 90,30 | TWD 87,10 | 2,15M |
| 2026-09-17 | TWD 88,20 | -%1,78 | TWD 90,10 | TWD 91,00 | TWD 88,10 | 3,46M |
| 2026-09-16 | TWD 89,80 | +%4,42 | TWD 86,10 | TWD 90,40 | TWD 85,60 | 3,48M |
| 2026-09-15 | TWD 86,00 | %0,00 | TWD 86,00 | TWD 89,80 | TWD 85,10 | 4,53M |
| 2026-09-14 | TWD 86,00 | -%5,18 | TWD 89,40 | TWD 89,40 | TWD 84,40 | 7,45M |
| 2026-09-11 | TWD 90,70 | -%1,20 | TWD 90,20 | TWD 92,60 | TWD 89,20 | 3,59M |
| 2026-09-10 | TWD 91,80 | -%8,11 | TWD 99,90 | TWD 99,90 | TWD 91,30 | 6,93M |
| 2026-09-09 | TWD 99,90 | -%1,09 | TWD 99,00 | TWD 103,00 | TWD 98,00 | 4,51M |
| 2026-09-08 | TWD 101,00 | -%3,81 | TWD 107,00 | TWD 107,00 | TWD 100,50 | 2,52M |
| 2026-09-07 | TWD 105,00 | +%0,48 | TWD 106,50 | TWD 108,00 | TWD 104,50 | 1,55M |
| 2026-09-04 | TWD 104,50 | +%0,48 | TWD 106,00 | TWD 107,00 | TWD 102,50 | 1,55M |
| 2026-09-03 | TWD 104,00 | -%5,02 | TWD 111,00 | TWD 115,50 | TWD 104,00 | 4,63M |
| 2026-09-02 | TWD 109,50 | -%1,79 | TWD 110,50 | TWD 113,50 | TWD 109,00 | 1,77M |
| 2026-09-01 | TWD 111,50 | +%2,29 | TWD 109,50 | TWD 114,00 | TWD 109,00 | 2,36M |
| 2026-08-31 | TWD 109,00 | -%0,46 | TWD 108,00 | TWD 111,50 | TWD 107,00 | 1,49M |
| 2026-08-28 | TWD 109,50 | -%0,45 | TWD 111,50 | TWD 112,50 | TWD 108,00 | 2,17M |
| 2026-08-27 | TWD 110,00 | +%1,85 | TWD 108,50 | TWD 116,00 | TWD 106,50 | 3,77M |
| 2026-08-26 | TWD 108,00 | +%0,47 | TWD 109,00 | TWD 110,00 | TWD 105,50 | 3,33M |
| 2026-08-25 | TWD 107,50 | +%1,42 | TWD 105,00 | TWD 107,50 | TWD 100,50 | 2,72M |
| 2026-08-24 | TWD 106,00 | +%0,47 | TWD 106,00 | TWD 109,00 | TWD 105,50 | 1,67M |
| 2026-08-21 | TWD 105,50 | -%2,31 | TWD 108,00 | TWD 108,50 | TWD 105,00 | 1,94M |
| 2026-08-20 | TWD 108,00 | %0,00 | TWD 110,00 | TWD 112,50 | TWD 106,00 | 2,60M |
| 2026-08-19 | TWD 108,00 | -%1,82 | TWD 106,00 | TWD 110,00 | TWD 105,50 | 2,98M |
| 2026-08-18 | TWD 110,00 | -%3,51 | TWD 115,00 | TWD 119,00 | TWD 109,50 | 4,23M |
| 2026-08-17 | TWD 114,00 | -%2,15 | TWD 119,50 | TWD 119,50 | TWD 113,00 | 4,34M |
| 2026-08-14 | TWD 116,50 | -%7,17 | TWD 127,00 | TWD 127,50 | TWD 114,50 | 8,09M |
| 2026-08-13 | TWD 125,50 | %0,00 | TWD 125,00 | TWD 128,00 | TWD 123,50 | 5,75M |
| 2026-08-12 | TWD 125,50 | +%3,29 | TWD 122,50 | TWD 126,50 | TWD 121,50 | 4,64M |
| 2026-08-11 | TWD 121,50 | -%1,22 | TWD 123,00 | TWD 126,00 | TWD 120,00 | 4,89M |
| 2026-08-10 | TWD 123,00 | -%6,46 | TWD 135,00 | TWD 138,00 | TWD 123,00 | 12,09M |
| 2026-08-07 | TWD 131,50 | -%2,95 | TWD 135,50 | TWD 141,00 | TWD 131,50 | 6,85M |
| 2026-08-06 | TWD 135,50 | +%4,63 | TWD 128,00 | TWD 138,00 | TWD 128,00 | 7,17M |
| 2026-08-05 | TWD 129,50 | +%2,37 | TWD 132,50 | TWD 137,00 | TWD 129,50 | 9,50M |
| 2026-08-04 | TWD 126,50 | +%10,00 | TWD 115,00 | TWD 126,50 | TWD 113,50 | 5,65M |
| 2026-08-03 | TWD 115,00 | +%2,22 | TWD 112,00 | TWD 123,50 | TWD 112,00 | 9,51M |
| 2026-07-31 | TWD 112,50 | +%9,76 | TWD 112,50 | TWD 112,50 | TWD 112,50 | 1,19M |
| 2026-07-30 | TWD 102,50 | -%9,69 | TWD 104,00 | TWD 112,50 | TWD 102,50 | 7,88M |
| 2026-07-29 | TWD 113,50 | -%9,92 | TWD 122,00 | TWD 122,00 | TWD 113,50 | 902,41K |
| 2026-07-28 | TWD 126,00 | -%10,00 | TWD 126,00 | TWD 129,00 | TWD 126,00 | 1,04M |
| 2026-07-27 | TWD 140,00 | -%0,36 | TWD 137,00 | TWD 140,00 | TWD 132,00 | 411,15K |
| 2026-07-24 | TWD 140,50 | %0,00 | TWD 140,50 | TWD 140,50 | TWD 131,50 | 525,81K |
| 2026-07-23 | TWD 140,50 | %0,00 | TWD 143,00 | TWD 143,00 | TWD 138,00 | 926,30K |
| 2026-07-22 | TWD 140,50 | +%0,36 | TWD 146,50 | TWD 146,50 | TWD 140,00 | 749,33K |
| 2026-07-21 | TWD 140,00 | +%9,38 | TWD 133,00 | TWD 140,00 | TWD 133,00 | 1,07M |
| 2026-07-20 | TWD 128,00 | %0,00 | TWD 125,50 | TWD 128,00 | TWD 115,50 | 1,99M |
| 2026-07-17 | TWD 128,00 | -%9,86 | TWD 135,00 | TWD 135,00 | TWD 128,00 | 2,41M |
| 2026-07-16 | TWD 142,00 | -%2,74 | TWD 140,00 | TWD 150,00 | TWD 140,00 | 2,01M |
| 2026-07-15 | TWD 146,00 | -%7,30 | TWD 158,00 | TWD 158,50 | TWD 146,00 | 19,97M |
| 2026-07-14 | TWD 157,50 | -%0,63 | TWD 159,50 | TWD 162,00 | TWD 143,00 | 13,66M |
| 2026-07-13 | TWD 158,50 | -%4,80 | TWD 167,00 | TWD 171,50 | TWD 156,00 | 14,59M |
| 2026-07-10 | TWD 166,50 | %0,00 | TWD 166,50 | TWD 166,50 | TWD 166,50 | 0 |
| 2026-07-09 | TWD 166,50 | -%1,77 | TWD 169,50 | TWD 177,00 | TWD 163,00 | 27,56M |
| 2026-07-08 | TWD 169,50 | +%9,71 | TWD 156,50 | TWD 169,50 | TWD 153,00 | 14,70M |
| 2026-07-07 | TWD 154,50 | -%7,76 | TWD 169,00 | TWD 173,50 | TWD 153,50 | 3,63M |
| 2026-07-06 | TWD 167,50 | +%6,35 | TWD 161,00 | TWD 169,00 | TWD 158,50 | 3,88M |
| 2026-07-03 | TWD 157,50 | +%2,94 | TWD 154,00 | TWD 157,50 | TWD 152,00 | 2,19M |
| 2026-07-02 | TWD 153,00 | +%0,33 | TWD 153,00 | TWD 155,00 | TWD 152,00 | 1,53M |
| 2026-07-01 | TWD 152,50 | -%1,29 | TWD 157,00 | TWD 157,00 | TWD 152,00 | 1,46M |
| 2026-06-30 | TWD 154,50 | +%6,55 | TWD 149,50 | TWD 154,50 | TWD 145,50 | 1,63M |
| 2026-06-29 | TWD 145,00 | %0,00 | TWD 147,50 | TWD 151,50 | TWD 144,50 | 1,43M |
| 2026-06-26 | TWD 145,00 | -%6,75 | TWD 153,50 | TWD 155,00 | TWD 142,00 | 2,60M |
| 2026-06-25 | TWD 155,50 | -%0,32 | TWD 160,00 | TWD 160,00 | TWD 155,00 | 2,50M |
| 2026-06-24 | TWD 156,00 | +%3,65 | TWD 147,00 | TWD 156,00 | TWD 145,00 | 2,82M |
| 2026-06-23 | TWD 150,50 | -%4,44 | TWD 156,00 | TWD 156,50 | TWD 145,00 | 10,15M |
| 2026-06-22 | TWD 157,50 | +%1,29 | TWD 161,00 | TWD 162,00 | TWD 154,00 | 12,79M |
| 2026-06-18 | TWD 155,50 | +%3,67 | TWD 150,00 | TWD 156,50 | TWD 147,50 | 9,67M |
| 2026-06-17 | TWD 150,00 | +%5,26 | TWD 144,50 | TWD 152,50 | TWD 141,50 | 13,16M |
| 2026-06-16 | TWD 142,50 | -%2,06 | TWD 147,00 | TWD 150,00 | TWD 142,00 | 15,53M |
| 2026-06-15 | TWD 145,50 | +%9,81 | TWD 137,00 | TWD 145,50 | TWD 133,50 | 11,41M |
| 2026-06-12 | TWD 132,50 | +%9,50 | TWD 127,00 | TWD 133,00 | TWD 126,00 | 12,51M |
| 2026-06-11 | TWD 121,00 | +%2,54 | TWD 120,00 | TWD 128,00 | TWD 117,00 | 10,74M |
| 2026-06-10 | TWD 118,00 | -%5,98 | TWD 124,00 | TWD 131,00 | TWD 117,50 | 9,05M |
| 2026-06-09 | TWD 125,50 | +%5,02 | TWD 122,00 | TWD 130,00 | TWD 121,00 | 14,13M |
| 2026-06-08 | TWD 119,50 | -%7,00 | TWD 116,00 | TWD 121,50 | TWD 116,00 | 11,57M |
| 2026-06-05 | TWD 128,50 | -%5,51 | TWD 131,50 | TWD 137,50 | TWD 122,50 | 15,75M |
| 2026-06-04 | TWD 136,00 | -%0,37 | TWD 134,00 | TWD 142,00 | TWD 134,00 | 6,91M |
| 2026-06-03 | TWD 136,50 | -%0,36 | TWD 136,50 | TWD 140,00 | TWD 134,50 | 6,87M |
| 2026-06-02 | TWD 137,00 | +%1,86 | TWD 137,00 | TWD 145,00 | TWD 132,00 | 18,85M |
| 2026-06-01 | TWD 134,50 | +%9,80 | TWD 124,00 | TWD 134,50 | TWD 123,50 | 10,91M |
| 2026-05-29 | TWD 122,50 | +%1,24 | TWD 124,50 | TWD 127,50 | TWD 118,50 | 13,51M |
| 2026-05-28 | TWD 121,00 | %0,00 | TWD 121,50 | TWD 129,00 | TWD 120,00 | 13,95M |
| 2026-05-27 | TWD 121,00 | +%1,26 | TWD 123,00 | TWD 125,00 | TWD 117,50 | 10,59M |