Cvilux Corporation 8103
TWSE · Tayvan · Elektronik Teknoloji
TWD 124,00+2,50 (+%2,06)
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 124,00 | +%2,06 | TWD 122,00 | TWD 125,00 | TWD 119,00 | 3,98M |
| 2026-09-30 | TWD 121,50 | +%3,85 | TWD 118,00 | TWD 124,50 | TWD 116,00 | 3,84M |
| 2026-09-29 | TWD 117,00 | -%4,88 | TWD 122,50 | TWD 122,50 | TWD 117,00 | 3,84M |
| 2026-09-24 | TWD 123,00 | -%0,40 | TWD 122,50 | TWD 126,00 | TWD 121,50 |
| 2,90M |
| 2026-09-23 | TWD 123,50 | +%0,82 | TWD 123,50 | TWD 129,00 | TWD 122,00 | 5,59M |
| 2026-09-22 | TWD 122,50 | -%4,67 | TWD 130,50 | TWD 130,50 | TWD 121,50 | 6,07M |
| 2026-09-21 | TWD 128,50 | -%0,77 | TWD 129,00 | TWD 130,50 | TWD 123,50 | 8,28M |
| 2026-09-18 | TWD 129,50 | -%1,89 | TWD 127,00 | TWD 130,50 | TWD 122,50 | 19,78M |
| 2026-09-17 | TWD 132,00 | +%10,00 | TWD 120,00 | TWD 132,00 | TWD 119,00 | 10,20M |
| 2026-09-16 | TWD 120,00 | +%5,26 | TWD 114,50 | TWD 124,00 | TWD 113,50 | 5,78M |
| 2026-09-15 | TWD 114,00 | +%0,88 | TWD 111,00 | TWD 116,50 | TWD 111,00 | 1,79M |
| 2026-09-14 | TWD 113,00 | %0,00 | TWD 110,00 | TWD 117,50 | TWD 108,50 | 2,64M |
| 2026-09-11 | TWD 113,00 | +%2,73 | TWD 110,00 | TWD 115,00 | TWD 108,50 | 3,43M |
| 2026-09-10 | TWD 110,00 | -%2,65 | TWD 112,50 | TWD 113,50 | TWD 108,50 | 2,29M |
| 2026-09-09 | TWD 113,00 | -%5,44 | TWD 116,00 | TWD 117,00 | TWD 112,00 | 4,23M |
| 2026-09-08 | TWD 119,50 | -%3,24 | TWD 123,50 | TWD 124,50 | TWD 117,50 | 3,34M |
| 2026-09-07 | TWD 123,50 | +%0,82 | TWD 125,00 | TWD 128,00 | TWD 122,00 | 4,33M |
| 2026-09-04 | TWD 122,50 | +%1,24 | TWD 123,00 | TWD 126,00 | TWD 118,50 | 5,66M |
| 2026-09-03 | TWD 121,00 | -%0,82 | TWD 122,00 | TWD 123,00 | TWD 118,00 | 3,88M |
| 2026-09-02 | TWD 122,00 | -%3,56 | TWD 124,50 | TWD 125,50 | TWD 120,50 | 4,52M |
| 2026-09-01 | TWD 126,50 | +%6,30 | TWD 120,50 | TWD 127,50 | TWD 116,50 | 17,01M |
| 2026-08-31 | TWD 119,00 | +%9,68 | TWD 115,50 | TWD 119,00 | TWD 115,00 | 3,50M |
| 2026-08-28 | TWD 108,50 | -%4,82 | TWD 115,50 | TWD 116,50 | TWD 107,50 | 5,11M |
| 2026-08-27 | TWD 114,00 | +%0,44 | TWD 115,00 | TWD 117,00 | TWD 110,00 | 10,50M |
| 2026-08-26 | TWD 113,50 | +%9,66 | TWD 102,00 | TWD 113,50 | TWD 102,00 | 10,78M |
| 2026-08-25 | TWD 103,50 | +%6,48 | TWD 99,30 | TWD 105,00 | TWD 97,30 | 10,65M |
| 2026-08-24 | TWD 97,20 | +%3,40 | TWD 91,10 | TWD 102,00 | TWD 88,20 | 6,42M |
| 2026-08-21 | TWD 94,00 | +%2,29 | TWD 91,50 | TWD 96,30 | TWD 90,20 | 6,88M |
| 2026-08-20 | TWD 91,90 | +%9,93 | TWD 83,80 | TWD 91,90 | TWD 83,80 | 4,00M |
| 2026-08-19 | TWD 83,60 | +%0,24 | TWD 81,10 | TWD 84,40 | TWD 80,50 | 1,65M |
| 2026-08-18 | TWD 83,40 | +%4,25 | TWD 80,10 | TWD 88,00 | TWD 80,00 | 3,69M |
| 2026-08-17 | TWD 80,00 | +%1,39 | TWD 79,60 | TWD 82,90 | TWD 78,90 | 847,03K |
| 2026-08-14 | TWD 78,90 | -%1,50 | TWD 80,30 | TWD 81,50 | TWD 78,50 | 662,05K |
| 2026-08-13 | TWD 80,10 | -%1,23 | TWD 81,30 | TWD 82,30 | TWD 80,00 | 496,20K |
| 2026-08-12 | TWD 81,10 | +%1,25 | TWD 80,70 | TWD 83,80 | TWD 80,70 | 847,02K |
| 2026-08-11 | TWD 80,10 | -%0,25 | TWD 80,30 | TWD 82,40 | TWD 80,10 | 629,00K |
| 2026-08-10 | TWD 80,30 | +%2,03 | TWD 79,10 | TWD 80,60 | TWD 79,10 | 609,83K |
| 2026-08-07 | TWD 78,70 | -%6,86 | TWD 84,50 | TWD 84,50 | TWD 78,60 | 2,05M |
| 2026-08-06 | TWD 84,50 | +%7,37 | TWD 78,70 | TWD 85,00 | TWD 78,10 | 1,02M |
| 2026-08-05 | TWD 78,70 | +%3,96 | TWD 77,20 | TWD 79,90 | TWD 76,90 | 601,02K |
| 2026-08-04 | TWD 75,70 | +%2,44 | TWD 73,90 | TWD 75,70 | TWD 73,00 | 432,39K |
| 2026-08-03 | TWD 73,90 | +%1,09 | TWD 71,60 | TWD 75,30 | TWD 71,60 | 996,00K |
| 2026-07-31 | TWD 73,10 | +%7,98 | TWD 73,40 | TWD 73,60 | TWD 70,70 | 781,19K |
| 2026-07-30 | TWD 67,70 | -%2,03 | TWD 68,50 | TWD 70,70 | TWD 66,30 | 1,53M |
| 2026-07-29 | TWD 69,10 | -%5,21 | TWD 72,40 | TWD 74,10 | TWD 66,50 | 1,90M |
| 2026-07-28 | TWD 72,90 | -%7,13 | TWD 77,20 | TWD 77,20 | TWD 72,90 | 846,30K |
| 2026-07-27 | TWD 78,50 | -%0,13 | TWD 79,40 | TWD 79,70 | TWD 77,00 | 484,01K |
| 2026-07-24 | TWD 78,60 | -%0,88 | TWD 78,70 | TWD 80,50 | TWD 78,20 | 323,15K |
| 2026-07-23 | TWD 79,30 | -%0,87 | TWD 80,30 | TWD 80,70 | TWD 78,50 | 279,03K |
| 2026-07-22 | TWD 80,00 | +%3,09 | TWD 78,40 | TWD 81,10 | TWD 78,30 | 636,46K |
| 2026-07-21 | TWD 77,60 | +%1,44 | TWD 77,10 | TWD 79,20 | TWD 76,80 | 515,18K |
| 2026-07-20 | TWD 76,50 | -%2,80 | TWD 79,20 | TWD 80,40 | TWD 75,00 | 1,30M |
| 2026-07-17 | TWD 78,70 | -%5,64 | TWD 80,60 | TWD 82,20 | TWD 78,20 | 1,19M |
| 2026-07-16 | TWD 83,40 | -%2,80 | TWD 85,50 | TWD 85,90 | TWD 83,30 | 699,57K |
| 2026-07-15 | TWD 85,80 | +%2,39 | TWD 84,80 | TWD 86,60 | TWD 84,40 | 787,00K |
| 2026-07-14 | TWD 83,80 | -%6,05 | TWD 89,40 | TWD 89,60 | TWD 80,30 | 2,72M |
| 2026-07-13 | TWD 89,20 | -%3,04 | TWD 90,60 | TWD 92,10 | TWD 87,60 | 828,81K |
| 2026-07-10 | TWD 92,00 | %0,00 | TWD 92,00 | TWD 92,00 | TWD 92,00 | 0 |
| 2026-07-09 | TWD 92,00 | -%4,07 | TWD 96,10 | TWD 96,70 | TWD 92,00 | 827,22K |
| 2026-07-08 | TWD 95,90 | -%1,03 | TWD 96,50 | TWD 99,10 | TWD 94,20 | 1,02M |
| 2026-07-07 | TWD 96,90 | -%5,46 | TWD 102,50 | TWD 103,00 | TWD 95,90 | 1,28M |
| 2026-07-06 | TWD 102,50 | -%1,44 | TWD 104,00 | TWD 105,00 | TWD 100,50 | 930,24K |
| 2026-07-03 | TWD 104,00 | -%0,95 | TWD 103,50 | TWD 105,00 | TWD 102,00 | 954,33K |
| 2026-07-02 | TWD 105,00 | +%5,63 | TWD 99,00 | TWD 105,00 | TWD 98,00 | 1,67M |
| 2026-07-01 | TWD 99,40 | +%0,61 | TWD 99,80 | TWD 103,50 | TWD 98,90 | 1,58M |
| 2026-06-30 | TWD 98,80 | +%3,35 | TWD 96,60 | TWD 99,90 | TWD 95,40 | 887,59K |
| 2026-06-29 | TWD 95,60 | +%0,42 | TWD 96,80 | TWD 98,60 | TWD 94,70 | 988,00K |
| 2026-06-26 | TWD 95,20 | -%9,33 | TWD 103,00 | TWD 109,00 | TWD 95,20 | 4,25M |
| 2026-06-25 | TWD 105,00 | +%6,82 | TWD 99,30 | TWD 107,00 | TWD 99,30 | 4,13M |
| 2026-06-24 | TWD 98,30 | +%0,92 | TWD 96,00 | TWD 98,40 | TWD 95,50 | 657,43K |
| 2026-06-23 | TWD 97,40 | +%0,31 | TWD 98,20 | TWD 98,20 | TWD 94,70 | 885,10K |
| 2026-06-22 | TWD 97,10 | %0,00 | TWD 97,90 | TWD 98,10 | TWD 96,60 | 696,02K |
| 2026-06-18 | TWD 97,10 | +%2,64 | TWD 95,00 | TWD 97,70 | TWD 94,80 | 913,21K |
| 2026-06-17 | TWD 94,60 | +%1,72 | TWD 92,50 | TWD 95,50 | TWD 91,40 | 1,16M |
| 2026-06-16 | TWD 93,00 | -%3,73 | TWD 97,30 | TWD 98,50 | TWD 93,00 | 800,34K |
| 2026-06-15 | TWD 96,60 | -%0,41 | TWD 98,90 | TWD 99,50 | TWD 96,60 | 530,67K |
| 2026-06-12 | TWD 97,00 | +%2,97 | TWD 96,90 | TWD 98,40 | TWD 95,10 | 792,48K |
| 2026-06-11 | TWD 94,20 | -%0,63 | TWD 93,90 | TWD 96,10 | TWD 90,30 | 931,39K |
| 2026-06-10 | TWD 94,80 | -%5,20 | TWD 98,90 | TWD 101,50 | TWD 94,50 | 1,58M |
| 2026-06-09 | TWD 100,00 | +%0,91 | TWD 100,00 | TWD 100,50 | TWD 97,50 | 998,70K |
| 2026-06-08 | TWD 99,10 | -%1,88 | TWD 91,40 | TWD 102,50 | TWD 91,40 | 1,57M |
| 2026-06-05 | TWD 101,00 | -%0,49 | TWD 101,50 | TWD 103,00 | TWD 98,40 | 1,19M |
| 2026-06-04 | TWD 101,50 | -%1,46 | TWD 103,50 | TWD 104,50 | TWD 100,50 | 1,29M |
| 2026-06-03 | TWD 103,00 | -%0,48 | TWD 104,50 | TWD 106,00 | TWD 103,00 | 1,36M |
| 2026-06-02 | TWD 103,50 | -%8,81 | TWD 113,00 | TWD 113,00 | TWD 102,50 | 3,14M |
| 2026-06-01 | TWD 113,50 | +%1,79 | TWD 115,00 | TWD 119,50 | TWD 111,50 | 5,01M |
| 2026-05-29 | TWD 111,50 | +%9,85 | TWD 104,00 | TWD 111,50 | TWD 103,00 | 3,27M |
| 2026-05-28 | TWD 101,50 | -%4,25 | TWD 108,00 | TWD 108,50 | TWD 100,00 | 2,10M |
| 2026-05-27 | TWD 106,00 | -%0,93 | TWD 109,50 | TWD 111,00 | TWD 106,00 | 2,07M |
| 2026-05-26 | TWD 107,00 | -%0,47 | TWD 108,50 | TWD 108,50 | TWD 105,50 | 1,87M |