Changing Information Technology, Inc. 8272
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 62,00-1,90 (-%2,97)
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 63,20 | -%1,10 | TWD 62,10 | TWD 63,20 | TWD 62,10 | 3,01K |
| 2026-10-01 | TWD 63,90 | -%0,93 | TWD 62,90 | TWD 64,20 | TWD 62,90 | 4,00K |
| 2026-09-30 | TWD 64,50 | -%1,53 | TWD 63,60 | TWD 64,50 | TWD 63,50 | 4,00K |
| 2026-09-29 | TWD 65,50 | +%3,15 | TWD 65,50 | TWD 65,50 | TWD 65,50 | 1,00K |
| 2026-09-24 | TWD 63,50 | -%2,01 | TWD 64,60 | TWD 64,60 | TWD 62,80 | 10,20K |
| 2026-09-23 | TWD 64,80 | -%0,77 | TWD 64,50 | TWD 64,80 | TWD 63,60 | 9,00K |
| 2026-09-22 | TWD 65,30 | +%1,56 | TWD 64,40 | TWD 65,40 | TWD 64,10 | 13,00K |
| 2026-09-21 | TWD 64,30 | -%0,92 | TWD 66,40 | TWD 66,40 | TWD 64,30 | 5,00K |
| 2026-09-18 | TWD 64,90 | %0,00 | TWD 64,90 | TWD 65,00 | TWD 64,90 | 5,00K |
| 2026-09-17 | TWD 64,90 | -%0,15 | TWD 65,10 | TWD 65,30 | TWD 63,60 | 6,00K |
| 2026-09-16 | TWD 65,00 | -%0,61 | TWD 65,00 | TWD 67,00 | TWD 65,00 | 18,06K |
| 2026-09-15 | TWD 65,40 | +%0,62 | TWD 65,50 | TWD 66,00 | TWD 63,20 | 24,03K |
| 2026-09-14 | TWD 65,00 | +%4,67 | TWD 62,10 | TWD 67,80 | TWD 61,40 | 50,18K |
| 2026-09-11 | TWD 62,10 | -%1,27 | TWD 63,80 | TWD 63,80 | TWD 61,00 | 9,00K |
| 2026-09-10 | TWD 62,90 | -%0,16 | TWD 64,20 | TWD 64,20 | TWD 62,00 | 8,03K |
| 2026-09-09 | TWD 63,00 | -%1,25 | TWD 62,50 | TWD 63,50 | TWD 62,50 | 10,00K |
| 2026-09-08 | TWD 63,80 | -%0,93 | TWD 64,00 | TWD 64,00 | TWD 62,60 | 4,00K |
| 2026-09-07 | TWD 64,40 | -%0,77 | TWD 64,70 | TWD 64,70 | TWD 62,60 | 5,00K |
| 2026-09-04 | TWD 64,90 | +%2,20 | TWD 65,70 | TWD 65,70 | TWD 62,50 | 5,00K |
| 2026-09-03 | TWD 63,50 | -%3,50 | TWD 64,00 | TWD 64,00 | TWD 63,40 | 5,00K |
| 2026-09-02 | TWD 65,80 | +%1,23 | TWD 65,00 | TWD 65,80 | TWD 65,00 | 8,30K |
| 2026-09-01 | TWD 65,00 | +%4,00 | TWD 62,80 | TWD 65,00 | TWD 62,80 | 7,00K |
| 2026-08-31 | TWD 62,50 | +%0,81 | TWD 62,70 | TWD 62,70 | TWD 62,40 | 8,00K |
| 2026-08-28 | TWD 62,00 | %0,00 | TWD 63,50 | TWD 63,50 | TWD 62,00 | 10,00K |
| 2026-08-27 | TWD 62,00 | -%1,27 | TWD 61,60 | TWD 62,50 | TWD 61,60 | 24,08K |
| 2026-08-26 | TWD 62,80 | +%0,48 | TWD 62,60 | TWD 62,80 | TWD 60,90 | 13,00K |
| 2026-08-25 | TWD 62,50 | +%0,32 | TWD 60,60 | TWD 62,50 | TWD 60,60 | 3,00K |
| 2026-08-24 | TWD 62,30 | -%0,64 | TWD 61,60 | TWD 62,30 | TWD 61,60 | 2,08K |
| 2026-08-21 | TWD 62,70 | +%1,29 | TWD 61,50 | TWD 62,70 | TWD 61,50 | 2,00K |
| 2026-08-20 | TWD 61,90 | -%0,96 | TWD 61,80 | TWD 62,80 | TWD 61,80 | 42,20K |
| 2026-08-19 | TWD 62,50 | -%1,11 | TWD 63,20 | TWD 63,20 | TWD 61,60 | 7,00K |
| 2026-08-18 | TWD 63,20 | %0,00 | TWD 62,90 | TWD 63,20 | TWD 62,90 | 2,00K |
| 2026-08-17 | TWD 63,20 | -%2,17 | TWD 63,20 | TWD 63,20 | TWD 63,20 | 2,20K |
| 2026-08-14 | TWD 64,60 | -%0,31 | TWD 63,70 | TWD 64,60 | TWD 63,70 | 2,20K |
| 2026-08-13 | TWD 64,80 | -%0,31 | TWD 65,00 | TWD 65,00 | TWD 63,60 | 8,84K |
| 2026-08-12 | TWD 65,00 | +%0,15 | TWD 65,90 | TWD 65,90 | TWD 64,00 | 4,00K |
| 2026-08-11 | TWD 64,90 | +%0,46 | TWD 63,50 | TWD 65,50 | TWD 63,50 | 3,00K |
| 2026-08-10 | TWD 64,60 | +%0,31 | TWD 66,40 | TWD 66,40 | TWD 64,10 | 9,00K |
| 2026-08-07 | TWD 64,40 | +%0,16 | TWD 65,80 | TWD 65,80 | TWD 63,70 | 11,00K |
| 2026-08-06 | TWD 64,30 | -%0,46 | TWD 66,50 | TWD 66,50 | TWD 64,10 | 9,00K |
| 2026-08-05 | TWD 64,60 | +%1,10 | TWD 63,40 | TWD 64,60 | TWD 63,40 | 5,00K |
| 2026-08-04 | TWD 63,90 | -%1,08 | TWD 65,80 | TWD 65,80 | TWD 63,50 | 8,00K |
| 2026-08-03 | TWD 64,60 | -%0,62 | TWD 64,00 | TWD 64,60 | TWD 63,00 | 8,00K |
| 2026-07-31 | TWD 65,00 | -%2,26 | TWD 65,30 | TWD 67,40 | TWD 63,40 | 23,06K |
| 2026-07-30 | TWD 66,50 | +%1,06 | TWD 67,30 | TWD 67,30 | TWD 66,50 | 12,00K |
| 2026-07-29 | TWD 65,80 | -%3,80 | TWD 67,90 | TWD 67,90 | TWD 63,50 | 6,00K |
| 2026-07-28 | TWD 68,40 | %0,00 | TWD 68,40 | TWD 68,40 | TWD 68,40 | 0 |
| 2026-07-27 | TWD 68,40 | +%0,88 | TWD 71,20 | TWD 71,20 | TWD 66,60 | 10,00K |
| 2026-07-24 | TWD 67,80 | +%2,42 | TWD 68,40 | TWD 68,40 | TWD 67,00 | 5,00K |
| 2026-07-23 | TWD 66,20 | %0,00 | TWD 66,20 | TWD 66,20 | TWD 66,20 | 0 |
| 2026-07-22 | TWD 66,20 | -%0,15 | TWD 66,30 | TWD 66,30 | TWD 66,20 | 3,00K |
| 2026-07-21 | TWD 66,30 | +%1,22 | TWD 66,50 | TWD 66,50 | TWD 65,00 | 4,00K |
| 2026-07-20 | TWD 65,50 | +%1,39 | TWD 66,60 | TWD 67,40 | TWD 64,00 | 16,03K |
| 2026-07-17 | TWD 64,60 | -%3,44 | TWD 65,10 | TWD 65,50 | TWD 64,50 | 17,02K |
| 2026-07-16 | TWD 66,90 | -%0,89 | TWD 66,70 | TWD 66,90 | TWD 65,50 | 11,20K |
| 2026-07-15 | TWD 67,50 | -%1,17 | TWD 67,10 | TWD 68,20 | TWD 66,70 | 13,10K |
| 2026-07-14 | TWD 68,30 | -%0,29 | TWD 67,00 | TWD 68,30 | TWD 67,00 | 2,10K |
| 2026-07-13 | TWD 68,50 | +%1,48 | TWD 66,90 | TWD 69,40 | TWD 66,90 | 7,00K |
| 2026-07-10 | TWD 67,50 | %0,00 | TWD 67,50 | TWD 67,50 | TWD 67,50 | 0 |
| 2026-07-09 | TWD 67,50 | %0,00 | TWD 67,20 | TWD 67,50 | TWD 67,00 | 10,00K |
| 2026-07-08 | TWD 67,50 | -%0,44 | TWD 67,70 | TWD 67,70 | TWD 67,50 | 4,00K |
| 2026-07-07 | TWD 67,80 | %0,00 | TWD 68,40 | TWD 68,40 | TWD 67,20 | 9,00K |
| 2026-07-06 | TWD 67,80 | -%0,73 | TWD 67,60 | TWD 67,80 | TWD 67,00 | 16,00K |
| 2026-07-03 | TWD 68,30 | +%0,44 | TWD 68,30 | TWD 68,30 | TWD 68,30 | 1,20K |
| 2026-07-02 | TWD 68,00 | -%1,16 | TWD 68,70 | TWD 68,70 | TWD 67,30 | 10,00K |
| 2026-07-01 | TWD 68,80 | +%1,78 | TWD 68,00 | TWD 68,80 | TWD 68,00 | 2,00K |
| 2026-06-30 | TWD 67,60 | -%0,59 | TWD 68,20 | TWD 68,20 | TWD 67,60 | 6,00K |
| 2026-06-29 | TWD 68,00 | -%2,16 | TWD 67,50 | TWD 69,00 | TWD 67,50 | 9,00K |
| 2026-06-26 | TWD 69,50 | -%1,14 | TWD 71,50 | TWD 71,50 | TWD 69,50 | 9,03K |
| 2026-06-25 | TWD 70,30 | +%0,72 | TWD 69,70 | TWD 70,30 | TWD 69,60 | 17,00K |
| 2026-06-24 | TWD 69,80 | +%0,87 | TWD 68,20 | TWD 70,00 | TWD 68,20 | 11,02K |
| 2026-06-23 | TWD 69,20 | -%2,67 | TWD 70,00 | TWD 71,40 | TWD 67,00 | 30,00K |
| 2026-06-22 | TWD 71,10 | -%0,56 | TWD 70,60 | TWD 71,50 | TWD 70,00 | 33,00K |
| 2026-06-18 | TWD 71,50 | %0,00 | TWD 71,50 | TWD 71,90 | TWD 70,90 | 13,00K |
| 2026-06-17 | TWD 71,50 | +%0,99 | TWD 69,90 | TWD 71,50 | TWD 69,80 | 32,00K |
| 2026-06-16 | TWD 70,80 | +%0,71 | TWD 70,50 | TWD 71,00 | TWD 70,00 | 9,01K |
| 2026-06-15 | TWD 70,30 | -%0,85 | TWD 71,20 | TWD 71,20 | TWD 70,10 | 7,00K |
| 2026-06-12 | TWD 70,90 | -%1,12 | TWD 71,00 | TWD 71,00 | TWD 69,80 | 33,00K |
| 2026-06-11 | TWD 71,70 | +%1,56 | TWD 73,00 | TWD 73,00 | TWD 69,60 | 13,00K |
| 2026-06-10 | TWD 70,60 | +%0,14 | TWD 70,50 | TWD 72,90 | TWD 70,50 | 13,00K |
| 2026-06-09 | TWD 70,50 | -%0,56 | TWD 71,00 | TWD 71,00 | TWD 69,40 | 24,20K |
| 2026-06-08 | TWD 70,90 | -%1,66 | TWD 69,40 | TWD 71,40 | TWD 69,30 | 8,00K |
| 2026-06-05 | TWD 72,10 | -%0,96 | TWD 71,40 | TWD 72,70 | TWD 71,40 | 9,00K |
| 2026-06-04 | TWD 72,80 | -%0,82 | TWD 73,90 | TWD 73,90 | TWD 72,30 | 16,68K |
| 2026-06-03 | TWD 73,40 | -%2,65 | TWD 75,40 | TWD 77,90 | TWD 72,40 | 35,00K |
| 2026-06-02 | TWD 75,40 | +%2,03 | TWD 74,50 | TWD 78,00 | TWD 74,20 | 51,00K |
| 2026-06-01 | TWD 73,90 | +%6,33 | TWD 72,50 | TWD 76,30 | TWD 70,00 | 71,00K |
| 2026-05-29 | TWD 69,50 | -%0,14 | TWD 70,80 | TWD 70,80 | TWD 69,50 | 20,00K |
| 2026-05-28 | TWD 69,60 | -%1,42 | TWD 71,50 | TWD 71,50 | TWD 69,60 | 8,00K |
| 2026-05-27 | TWD 70,60 | +%0,57 | TWD 70,30 | TWD 71,90 | TWD 70,00 | 12,00K |