Clientron Corp. 8119
TPEX · Tayvan · Elektronik Teknoloji
TWD 10,05-0,10 (-%0,99)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 10,15 | +%3,15 | TWD 9,84 | TWD 10,25 | TWD 9,50 | 134,09K |
| 2026-09-30 | TWD 9,84 | +%0,72 | TWD 9,86 | TWD 9,86 | TWD 9,41 | 25,69K |
| 2026-09-29 | TWD 9,77 | +%2,84 | TWD 9,50 | TWD 9,85 | TWD 9,36 | 116,02K |
| 2026-09-24 | TWD 9,50 | -%3,06 | TWD 9,80 | TWD 9,85 | TWD 9,50 | 23,77K |
| 2026-09-23 | TWD 9,80 | -%1,90 | TWD 9,86 | TWD 9,90 | TWD 9,50 | 28,38K |
| 2026-09-22 | TWD 9,99 | +%0,91 | TWD 9,94 | TWD 10,00 | TWD 9,56 | 42,84K |
| 2026-09-21 | TWD 9,90 | %0,00 | TWD 9,95 | TWD 10,05 | TWD 9,50 | 75,64K |
| 2026-09-18 | TWD 9,90 | -%0,40 | TWD 9,98 | TWD 9,98 | TWD 9,60 | 46,17K |
| 2026-09-17 | TWD 9,94 | -%1,58 | TWD 9,80 | TWD 10,15 | TWD 9,61 | 70,22K |
| 2026-09-16 | TWD 10,10 | +%2,54 | TWD 9,90 | TWD 10,10 | TWD 9,66 | 15,40K |
| 2026-09-15 | TWD 9,85 | +%0,51 | TWD 10,00 | TWD 10,00 | TWD 9,65 | 48,27K |
| 2026-09-14 | TWD 9,80 | -%4,39 | TWD 9,90 | TWD 9,99 | TWD 9,50 | 108,76K |
| 2026-09-11 | TWD 10,25 | -%3,30 | TWD 10,30 | TWD 10,35 | TWD 9,84 | 180,43K |
| 2026-09-10 | TWD 10,60 | +%7,83 | TWD 9,94 | TWD 10,70 | TWD 9,94 | 602,00K |
| 2026-09-09 | TWD 9,83 | -%0,71 | TWD 9,94 | TWD 9,94 | TWD 9,66 | 24,22K |
| 2026-09-08 | TWD 9,90 | -%0,90 | TWD 9,99 | TWD 9,99 | TWD 9,36 | 54,12K |
| 2026-09-07 | TWD 9,99 | +%0,30 | TWD 9,70 | TWD 9,99 | TWD 9,67 | 51,80K |
| 2026-09-04 | TWD 9,96 | +%1,12 | TWD 10,00 | TWD 10,00 | TWD 9,71 | 15,29K |
| 2026-09-03 | TWD 9,85 | +%1,76 | TWD 10,05 | TWD 10,05 | TWD 9,67 | 94,73K |
| 2026-09-02 | TWD 9,68 | -%3,20 | TWD 9,60 | TWD 10,00 | TWD 9,60 | 41,85K |
| 2026-09-01 | TWD 10,00 | -%0,50 | TWD 10,05 | TWD 10,05 | TWD 9,55 | 41,30K |
| 2026-08-31 | TWD 10,05 | +%0,60 | TWD 10,00 | TWD 10,15 | TWD 9,35 | 223,32K |
| 2026-08-28 | TWD 9,99 | +%2,57 | TWD 9,72 | TWD 10,00 | TWD 9,56 | 115,47K |
| 2026-08-27 | TWD 9,74 | -%2,40 | TWD 9,98 | TWD 9,98 | TWD 9,55 | 88,32K |
| 2026-08-26 | TWD 9,98 | %0,00 | TWD 9,99 | TWD 10,00 | TWD 9,56 | 20,14K |
| 2026-08-25 | TWD 9,98 | +%1,32 | TWD 9,98 | TWD 9,98 | TWD 9,56 | 11,53K |
| 2026-08-24 | TWD 9,85 | -%1,50 | TWD 10,00 | TWD 10,00 | TWD 9,74 | 35,96K |
| 2026-08-21 | TWD 10,00 | -%0,50 | TWD 10,05 | TWD 10,05 | TWD 9,76 | 23,12K |
| 2026-08-20 | TWD 10,05 | %0,00 | TWD 10,00 | TWD 10,05 | TWD 9,90 | 21,71K |
| 2026-08-19 | TWD 10,05 | -%0,50 | TWD 10,40 | TWD 10,40 | TWD 9,66 | 74,15K |
| 2026-08-18 | TWD 10,10 | +%3,59 | TWD 9,75 | TWD 11,45 | TWD 9,60 | 223,49K |
| 2026-08-17 | TWD 9,75 | -%2,11 | TWD 9,97 | TWD 9,97 | TWD 9,60 | 28,92K |
| 2026-08-14 | TWD 9,96 | +%1,63 | TWD 9,90 | TWD 10,00 | TWD 9,60 | 17,32K |
| 2026-08-13 | TWD 9,80 | -%1,51 | TWD 9,95 | TWD 9,95 | TWD 9,45 | 71,00K |
| 2026-08-12 | TWD 9,95 | -%0,50 | TWD 10,00 | TWD 10,00 | TWD 9,60 | 71,51K |
| 2026-08-11 | TWD 10,00 | +%2,35 | TWD 10,20 | TWD 10,20 | TWD 9,67 | 105,28K |
| 2026-08-10 | TWD 9,77 | +%3,28 | TWD 9,46 | TWD 10,30 | TWD 9,46 | 94,54K |
| 2026-08-07 | TWD 9,46 | +%0,32 | TWD 9,12 | TWD 9,46 | TWD 9,12 | 1,59K |
| 2026-08-06 | TWD 9,43 | -%0,11 | TWD 9,44 | TWD 9,44 | TWD 9,07 | 33,42K |
| 2026-08-05 | TWD 9,44 | +%0,75 | TWD 9,47 | TWD 9,47 | TWD 9,04 | 29,50K |
| 2026-08-04 | TWD 9,37 | +%4,00 | TWD 9,37 | TWD 9,47 | TWD 9,03 | 16,03K |
| 2026-08-03 | TWD 9,01 | -%3,43 | TWD 9,33 | TWD 9,38 | TWD 9,00 | 16,01K |
| 2026-07-31 | TWD 9,33 | +%0,43 | TWD 9,29 | TWD 9,33 | TWD 9,04 | 13,79K |
| 2026-07-30 | TWD 9,29 | +%3,22 | TWD 9,10 | TWD 9,29 | TWD 9,00 | 64,33K |
| 2026-07-29 | TWD 9,00 | -%3,23 | TWD 9,12 | TWD 9,20 | TWD 8,87 | 84,68K |
| 2026-07-28 | TWD 9,30 | -%1,90 | TWD 9,17 | TWD 9,40 | TWD 9,06 | 66,83K |
| 2026-07-27 | TWD 9,48 | -%0,11 | TWD 9,49 | TWD 9,49 | TWD 9,17 | 13,06K |
| 2026-07-24 | TWD 9,49 | +%0,96 | TWD 9,13 | TWD 9,49 | TWD 9,06 | 27,02K |
| 2026-07-23 | TWD 9,40 | +%0,53 | TWD 9,53 | TWD 9,53 | TWD 9,11 | 57,22K |
| 2026-07-22 | TWD 9,35 | -%4,59 | TWD 9,60 | TWD 9,80 | TWD 9,20 | 158,62K |
| 2026-07-21 | TWD 9,80 | -%0,41 | TWD 9,85 | TWD 9,85 | TWD 9,50 | 67,44K |
| 2026-07-20 | TWD 9,84 | -%1,11 | TWD 10,00 | TWD 10,00 | TWD 9,37 | 51,73K |
| 2026-07-17 | TWD 9,95 | -%1,00 | TWD 10,05 | TWD 10,05 | TWD 9,66 | 38,38K |
| 2026-07-16 | TWD 10,05 | %0,00 | TWD 10,05 | TWD 10,05 | TWD 9,66 | 199,56K |
| 2026-07-15 | TWD 10,05 | +%0,50 | TWD 10,05 | TWD 10,05 | TWD 9,55 | 68,44K |
| 2026-07-14 | TWD 10,00 | -%1,48 | TWD 10,20 | TWD 10,20 | TWD 9,35 | 313,35K |
| 2026-07-13 | TWD 10,15 | -%1,93 | TWD 10,20 | TWD 10,55 | TWD 9,80 | 58,96K |
| 2026-07-10 | TWD 10,35 | %0,00 | TWD 10,35 | TWD 10,35 | TWD 10,35 | 0 |
| 2026-07-09 | TWD 10,35 | %0,00 | TWD 10,15 | TWD 10,40 | TWD 10,15 | 70,56K |
| 2026-07-08 | TWD 10,35 | -%4,17 | TWD 10,80 | TWD 10,80 | TWD 9,88 | 248,60K |
| 2026-07-07 | TWD 10,80 | +%10,77 | TWD 10,00 | TWD 11,80 | TWD 9,76 | 654,77K |
| 2026-07-06 | TWD 9,75 | +%2,96 | TWD 9,45 | TWD 10,00 | TWD 9,25 | 100,02K |
| 2026-07-03 | TWD 9,47 | +%4,07 | TWD 8,96 | TWD 9,47 | TWD 8,90 | 129,00K |
| 2026-07-02 | TWD 9,10 | -%0,55 | TWD 8,96 | TWD 9,14 | TWD 8,90 | 106,42K |
| 2026-07-01 | TWD 9,15 | -%3,68 | TWD 9,65 | TWD 9,70 | TWD 8,94 | 273,85K |
| 2026-06-30 | TWD 9,50 | -%2,06 | TWD 9,65 | TWD 9,85 | TWD 9,50 | 163,01K |
| 2026-06-29 | TWD 9,70 | -%1,02 | TWD 10,05 | TWD 10,05 | TWD 9,61 | 100,91K |
| 2026-06-26 | TWD 9,80 | -%2,00 | TWD 9,80 | TWD 10,05 | TWD 9,61 | 171,79K |
| 2026-06-25 | TWD 10,00 | -%0,50 | TWD 10,05 | TWD 10,05 | TWD 9,50 | 109,53K |
| 2026-06-24 | TWD 10,05 | %0,00 | TWD 10,10 | TWD 10,10 | TWD 9,69 | 121,57K |
| 2026-06-23 | TWD 10,05 | +%1,11 | TWD 10,30 | TWD 10,50 | TWD 9,79 | 146,37K |
| 2026-06-22 | TWD 9,94 | -%0,20 | TWD 10,00 | TWD 10,20 | TWD 9,55 | 295,84K |
| 2026-06-18 | TWD 9,96 | -%4,23 | TWD 10,40 | TWD 10,50 | TWD 9,95 | 70,11K |
| 2026-06-17 | TWD 10,40 | -%0,95 | TWD 10,50 | TWD 10,50 | TWD 9,96 | 427,65K |
| 2026-06-16 | TWD 10,50 | +%1,94 | TWD 10,50 | TWD 10,50 | TWD 10,05 | 19,45K |
| 2026-06-15 | TWD 10,30 | -%1,90 | TWD 10,10 | TWD 10,50 | TWD 10,05 | 94,07K |
| 2026-06-12 | TWD 10,50 | +%1,45 | TWD 10,35 | TWD 10,50 | TWD 10,00 | 307,79K |
| 2026-06-11 | TWD 10,35 | -%0,48 | TWD 10,35 | TWD 10,80 | TWD 10,35 | 100,52K |
| 2026-06-10 | TWD 10,40 | -%1,42 | TWD 10,70 | TWD 10,75 | TWD 10,10 | 121,59K |
| 2026-06-09 | TWD 10,55 | +%4,46 | TWD 10,50 | TWD 10,60 | TWD 10,10 | 88,35K |
| 2026-06-08 | TWD 10,10 | -%8,18 | TWD 10,00 | TWD 10,50 | TWD 9,95 | 179,14K |
| 2026-06-05 | TWD 11,00 | -%1,35 | TWD 11,25 | TWD 11,25 | TWD 10,50 | 205,56K |
| 2026-06-04 | TWD 11,15 | +%1,36 | TWD 11,20 | TWD 11,40 | TWD 10,95 | 264,92K |
| 2026-06-03 | TWD 11,00 | +%1,38 | TWD 10,85 | TWD 11,15 | TWD 10,65 | 215,47K |
| 2026-06-02 | TWD 10,85 | -%4,41 | TWD 11,15 | TWD 11,30 | TWD 10,60 | 235,43K |
| 2026-06-01 | TWD 11,35 | -%0,44 | TWD 11,05 | TWD 11,45 | TWD 11,00 | 221,89K |
| 2026-05-29 | TWD 11,40 | +%3,17 | TWD 10,65 | TWD 11,45 | TWD 10,65 | 200,11K |
| 2026-05-28 | TWD 11,05 | -%5,96 | TWD 11,75 | TWD 11,75 | TWD 10,85 | 229,44K |
| 2026-05-27 | TWD 11,75 | +%0,43 | TWD 12,15 | TWD 12,20 | TWD 11,00 | 668,74K |
| 2026-05-26 | TWD 11,70 | +%0,43 | TWD 11,55 | TWD 12,00 | TWD 11,15 | 480,31K |