Creative Sensor Inc. 8249
TWSE · Tayvan · Elektronik Teknoloji
TWD 41,00+1,60 (+%4,06)
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 39,40 | -%0,25 | TWD 39,50 | TWD 39,60 | TWD 39,30 | 98,00K |
| 2026-09-30 | TWD 39,50 | +%1,15 | TWD 39,30 | TWD 39,75 | TWD 38,50 | 217,04K |
| 2026-09-29 | TWD 39,05 | -%0,76 | TWD 39,30 | TWD 39,65 | TWD 38,05 | 382,00K |
| 2026-09-24 | TWD 39,35 | -%0,51 | TWD 39,30 | TWD 39,50 | TWD 39,15 | 65,00K |
| 2026-09-23 | TWD 39,55 | +%0,76 | TWD 39,00 | TWD 39,75 | TWD 39,00 | 131,04K |
| 2026-09-22 | TWD 39,25 | -%0,25 | TWD 39,30 | TWD 39,45 | TWD 39,10 | 82,33K |
| 2026-09-21 | TWD 39,35 | +%0,38 | TWD 39,00 | TWD 39,45 | TWD 38,55 | 120,53K |
| 2026-09-18 | TWD 39,20 | +%2,08 | TWD 38,75 | TWD 39,20 | TWD 38,20 | 211,41K |
| 2026-09-17 | TWD 38,40 | +%1,19 | TWD 38,20 | TWD 38,55 | TWD 38,20 | 152,08K |
| 2026-09-16 | TWD 37,95 | +%2,29 | TWD 37,40 | TWD 38,20 | TWD 37,40 | 137,00K |
| 2026-09-15 | TWD 37,10 | -%1,20 | TWD 37,55 | TWD 37,55 | TWD 37,10 | 137,00K |
| 2026-09-14 | TWD 37,55 | -%0,13 | TWD 37,60 | TWD 37,70 | TWD 37,10 | 81,00K |
| 2026-09-11 | TWD 37,60 | -%2,08 | TWD 38,05 | TWD 38,35 | TWD 37,60 | 261,18K |
| 2026-09-10 | TWD 38,40 | -%3,52 | TWD 39,30 | TWD 39,30 | TWD 38,40 | 402,00K |
| 2026-09-09 | TWD 39,80 | +%0,13 | TWD 39,55 | TWD 39,90 | TWD 39,45 | 161,60K |
| 2026-09-08 | TWD 39,75 | -%0,63 | TWD 39,90 | TWD 40,15 | TWD 39,65 | 160,16K |
| 2026-09-07 | TWD 40,00 | -%2,32 | TWD 40,60 | TWD 40,80 | TWD 40,00 | 233,70K |
| 2026-09-04 | TWD 40,95 | +%1,87 | TWD 40,35 | TWD 41,00 | TWD 40,20 | 268,00K |
| 2026-09-03 | TWD 40,20 | -%3,48 | TWD 41,65 | TWD 41,90 | TWD 40,20 | 300,00K |
| 2026-09-02 | TWD 41,65 | +%1,59 | TWD 41,30 | TWD 41,95 | TWD 40,80 | 267,00K |
| 2026-09-01 | TWD 41,00 | -%1,44 | TWD 41,85 | TWD 42,00 | TWD 41,00 | 263,18K |
| 2026-08-31 | TWD 41,60 | +%0,24 | TWD 41,50 | TWD 41,65 | TWD 41,00 | 96,00K |
| 2026-08-28 | TWD 41,50 | -%1,19 | TWD 42,05 | TWD 42,45 | TWD 41,30 | 221,07K |
| 2026-08-27 | TWD 42,00 | +%2,07 | TWD 41,10 | TWD 42,10 | TWD 41,10 | 160,00K |
| 2026-08-26 | TWD 41,15 | +%2,75 | TWD 40,30 | TWD 41,40 | TWD 40,20 | 213,00K |
| 2026-08-25 | TWD 40,05 | +%0,12 | TWD 40,00 | TWD 40,20 | TWD 39,35 | 191,90K |
| 2026-08-24 | TWD 40,00 | -%0,50 | TWD 40,20 | TWD 40,75 | TWD 40,00 | 106,03K |
| 2026-08-21 | TWD 40,20 | -%0,74 | TWD 40,10 | TWD 40,40 | TWD 39,90 | 151,00K |
| 2026-08-20 | TWD 40,50 | +%1,89 | TWD 40,40 | TWD 40,55 | TWD 40,05 | 167,00K |
| 2026-08-19 | TWD 39,75 | -%0,50 | TWD 39,60 | TWD 40,65 | TWD 39,50 | 195,00K |
| 2026-08-18 | TWD 39,95 | -%4,88 | TWD 42,00 | TWD 42,00 | TWD 39,95 | 334,01K |
| 2026-08-17 | TWD 42,00 | -%0,12 | TWD 42,55 | TWD 42,90 | TWD 41,90 | 176,33K |
| 2026-08-14 | TWD 42,05 | -%2,10 | TWD 43,10 | TWD 43,20 | TWD 42,05 | 230,05K |
| 2026-08-13 | TWD 42,95 | +%1,06 | TWD 42,75 | TWD 43,30 | TWD 42,60 | 477,67K |
| 2026-08-12 | TWD 42,50 | +%0,59 | TWD 42,25 | TWD 42,65 | TWD 42,15 | 355,04K |
| 2026-08-11 | TWD 42,25 | -%0,71 | TWD 42,55 | TWD 42,60 | TWD 41,80 | 245,00K |
| 2026-08-10 | TWD 42,55 | +%3,03 | TWD 41,30 | TWD 42,70 | TWD 41,30 | 435,10K |
| 2026-08-07 | TWD 41,30 | -%2,36 | TWD 42,30 | TWD 42,45 | TWD 41,30 | 286,12K |
| 2026-08-06 | TWD 42,30 | -%1,17 | TWD 42,50 | TWD 42,55 | TWD 41,55 | 132,00K |
| 2026-08-05 | TWD 42,80 | +%2,64 | TWD 42,50 | TWD 43,90 | TWD 42,15 | 264,00K |
| 2026-08-04 | TWD 41,70 | -%0,36 | TWD 41,30 | TWD 42,35 | TWD 41,20 | 168,35K |
| 2026-08-03 | TWD 41,85 | +%1,45 | TWD 41,20 | TWD 42,00 | TWD 40,85 | 194,17K |
| 2026-07-31 | TWD 41,25 | +%4,43 | TWD 41,40 | TWD 41,90 | TWD 40,65 | 213,00K |
| 2026-07-30 | TWD 39,50 | -%1,37 | TWD 40,50 | TWD 40,50 | TWD 39,00 | 369,01K |
| 2026-07-29 | TWD 40,05 | -%3,26 | TWD 41,55 | TWD 41,55 | TWD 38,35 | 693,05K |
| 2026-07-28 | TWD 41,40 | -%4,06 | TWD 42,70 | TWD 42,70 | TWD 41,10 | 315,30K |
| 2026-07-27 | TWD 43,15 | +%0,94 | TWD 43,05 | TWD 43,40 | TWD 42,50 | 125,00K |
| 2026-07-24 | TWD 42,75 | -%2,29 | TWD 43,50 | TWD 43,65 | TWD 42,50 | 258,25K |
| 2026-07-23 | TWD 43,75 | -%1,02 | TWD 44,35 | TWD 44,35 | TWD 43,55 | 169,00K |
| 2026-07-22 | TWD 44,20 | -%0,45 | TWD 44,60 | TWD 45,05 | TWD 44,20 | 190,02K |
| 2026-07-21 | TWD 44,40 | +%1,72 | TWD 43,45 | TWD 44,60 | TWD 43,45 | 141,03K |
| 2026-07-20 | TWD 43,65 | -%1,24 | TWD 44,60 | TWD 44,65 | TWD 43,45 | 318,03K |
| 2026-07-17 | TWD 44,20 | -%5,25 | TWD 46,50 | TWD 46,50 | TWD 44,20 | 498,10K |
| 2026-07-16 | TWD 46,65 | -%1,27 | TWD 47,65 | TWD 47,65 | TWD 46,55 | 147,13K |
| 2026-07-15 | TWD 47,25 | +%0,85 | TWD 46,85 | TWD 47,50 | TWD 46,65 | 222,09K |
| 2026-07-14 | TWD 46,85 | -%0,53 | TWD 46,20 | TWD 46,95 | TWD 45,35 | 613,05K |
| 2026-07-13 | TWD 47,10 | +%0,21 | TWD 47,00 | TWD 48,50 | TWD 46,60 | 251,31K |
| 2026-07-10 | TWD 47,00 | %0,00 | TWD 47,00 | TWD 47,00 | TWD 47,00 | 0 |
| 2026-07-09 | TWD 47,00 | %0,00 | TWD 47,10 | TWD 47,40 | TWD 46,70 | 237,00K |
| 2026-07-08 | TWD 47,00 | -%1,05 | TWD 48,00 | TWD 48,45 | TWD 46,85 | 230,01K |
| 2026-07-07 | TWD 47,50 | -%3,26 | TWD 49,20 | TWD 49,20 | TWD 47,45 | 509,00K |
| 2026-07-06 | TWD 49,10 | %0,00 | TWD 49,50 | TWD 50,00 | TWD 48,60 | 501,30K |
| 2026-07-03 | TWD 49,10 | +%0,72 | TWD 48,75 | TWD 49,65 | TWD 48,50 | 381,00K |
| 2026-07-02 | TWD 48,75 | +%1,46 | TWD 47,95 | TWD 49,70 | TWD 47,40 | 588,00K |
| 2026-07-01 | TWD 48,05 | +%1,80 | TWD 47,25 | TWD 50,30 | TWD 46,70 | 793,10K |
| 2026-06-30 | TWD 47,20 | +%1,51 | TWD 47,00 | TWD 47,25 | TWD 46,90 | 336,00K |
| 2026-06-29 | TWD 46,50 | -%2,21 | TWD 47,45 | TWD 48,15 | TWD 46,15 | 730,00K |
| 2026-06-26 | TWD 47,55 | -%3,45 | TWD 49,25 | TWD 49,25 | TWD 47,15 | 706,00K |
| 2026-06-25 | TWD 49,25 | -%1,20 | TWD 50,10 | TWD 50,30 | TWD 49,25 | 351,33K |
| 2026-06-24 | TWD 49,85 | -%3,02 | TWD 49,75 | TWD 50,20 | TWD 49,50 | 398,50K |
| 2026-06-23 | TWD 51,40 | -%1,53 | TWD 52,20 | TWD 52,30 | TWD 51,10 | 531,61K |
| 2026-06-22 | TWD 52,20 | +%0,19 | TWD 52,40 | TWD 52,60 | TWD 51,90 | 605,80K |
| 2026-06-18 | TWD 52,10 | -%1,70 | TWD 53,50 | TWD 53,50 | TWD 51,90 | 679,39K |
| 2026-06-17 | TWD 53,00 | -%1,49 | TWD 54,00 | TWD 55,30 | TWD 52,80 | 2,01M |
| 2026-06-16 | TWD 53,80 | +%6,11 | TWD 50,70 | TWD 54,80 | TWD 50,20 | 2,56M |
| 2026-06-15 | TWD 50,70 | +%1,60 | TWD 50,30 | TWD 51,10 | TWD 50,30 | 361,31K |
| 2026-06-12 | TWD 49,90 | +%1,01 | TWD 50,40 | TWD 50,50 | TWD 49,80 | 379,00K |
| 2026-06-11 | TWD 49,40 | -%1,40 | TWD 49,30 | TWD 49,90 | TWD 48,60 | 549,10K |
| 2026-06-10 | TWD 50,10 | -%3,47 | TWD 51,80 | TWD 52,50 | TWD 50,10 | 710,14K |
| 2026-06-09 | TWD 51,90 | +%0,78 | TWD 51,70 | TWD 52,40 | TWD 51,10 | 573,80K |
| 2026-06-08 | TWD 51,50 | -%3,38 | TWD 48,00 | TWD 52,00 | TWD 48,00 | 662,73K |
| 2026-06-05 | TWD 53,30 | -%2,74 | TWD 54,30 | TWD 55,40 | TWD 53,30 | 636,27K |
| 2026-06-04 | TWD 54,80 | -%1,62 | TWD 55,70 | TWD 56,10 | TWD 54,50 | 781,32K |
| 2026-06-03 | TWD 55,70 | +%1,64 | TWD 55,00 | TWD 56,90 | TWD 54,50 | 1,37M |
| 2026-06-02 | TWD 54,80 | -%1,79 | TWD 56,20 | TWD 56,20 | TWD 54,00 | 1,12M |
| 2026-06-01 | TWD 55,80 | %0,00 | TWD 56,00 | TWD 56,50 | TWD 55,70 | 1,19M |
| 2026-05-29 | TWD 55,80 | +%1,82 | TWD 55,50 | TWD 56,90 | TWD 55,20 | 1,49M |
| 2026-05-28 | TWD 54,80 | -%3,01 | TWD 56,50 | TWD 57,40 | TWD 54,60 | 1,57M |
| 2026-05-27 | TWD 56,50 | -%3,09 | TWD 58,80 | TWD 58,80 | TWD 55,70 | 5,98M |
| 2026-05-26 | TWD 58,30 | +%10,00 | TWD 53,50 | TWD 58,30 | TWD 51,50 | 8,99M |