CO-TECH DEVELOPMENT CORP. 8358
TPEX · Tayvan · Enerji Dışı Mineraller
TWD 505,00+10,00 (+%2,02)
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 505,00 | +%2,02 | TWD 500,00 | TWD 521,00 | TWD 500,00 | 17,30M |
| 2026-09-30 | TWD 495,00 | -%0,60 | TWD 509,00 | TWD 515,00 | TWD 495,00 | 8,27M |
| 2026-09-29 | TWD 498,00 | -%2,54 | TWD 500,00 | TWD 519,00 | TWD 495,50 | 13,26M |
| 2026-09-24 | TWD 511,00 | +%2,82 | TWD 498,00 | TWD 511,00 | TWD 495,00 | 3,00M |
| 2026-09-23 | TWD 497,00 | +%1,12 | TWD 498,00 | TWD 502,00 | TWD 490,00 | 1,91M |
| 2026-09-22 | TWD 491,50 | %0,00 | TWD 501,00 | TWD 501,00 | TWD 490,00 | 2,02M |
| 2026-09-21 | TWD 491,50 | -%1,60 | TWD 500,00 | TWD 500,00 | TWD 485,00 | 2,18M |
| 2026-09-18 | TWD 499,50 | +%4,39 | TWD 487,50 | TWD 499,50 | TWD 484,00 | 4,29M |
| 2026-09-17 | TWD 478,50 | -%6,18 | TWD 506,00 | TWD 507,00 | TWD 477,50 | 29,78M |
| 2026-09-16 | TWD 510,00 | +%5,81 | TWD 495,50 | TWD 510,00 | TWD 482,50 | 19,90M |
| 2026-09-15 | TWD 482,00 | -%6,95 | TWD 515,00 | TWD 516,00 | TWD 480,00 | 26,19M |
| 2026-09-14 | TWD 518,00 | +%6,80 | TWD 477,00 | TWD 530,00 | TWD 477,00 | 33,33M |
| 2026-09-11 | TWD 485,00 | -%6,91 | TWD 497,50 | TWD 505,00 | TWD 480,50 | 13,84M |
| 2026-09-10 | TWD 521,00 | -%0,95 | TWD 518,00 | TWD 525,00 | TWD 515,00 | 3,07M |
| 2026-09-09 | TWD 526,00 | +%1,15 | TWD 534,00 | TWD 535,00 | TWD 519,00 | 3,23M |
| 2026-09-08 | TWD 520,00 | +%0,97 | TWD 520,00 | TWD 528,00 | TWD 512,00 | 3,66M |
| 2026-09-07 | TWD 515,00 | +%3,00 | TWD 510,00 | TWD 524,00 | TWD 502,00 | 3,73M |
| 2026-09-04 | TWD 500,00 | +%6,38 | TWD 481,00 | TWD 500,00 | TWD 469,50 | 4,18M |
| 2026-09-03 | TWD 470,00 | -%6,56 | TWD 513,00 | TWD 514,00 | TWD 470,00 | 7,19M |
| 2026-09-02 | TWD 503,00 | -%4,37 | TWD 515,00 | TWD 521,00 | TWD 503,00 | 5,42M |
| 2026-09-01 | TWD 526,00 | -%2,59 | TWD 541,00 | TWD 564,00 | TWD 525,00 | 30,51M |
| 2026-08-31 | TWD 540,00 | -%0,55 | TWD 538,00 | TWD 549,00 | TWD 515,00 | 48,89M |
| 2026-08-28 | TWD 543,00 | +%9,92 | TWD 525,00 | TWD 543,00 | TWD 505,00 | 39,70M |
| 2026-08-27 | TWD 494,00 | +%9,90 | TWD 454,00 | TWD 494,00 | TWD 446,00 | 37,64M |
| 2026-08-26 | TWD 449,50 | +%4,78 | TWD 420,00 | TWD 456,50 | TWD 419,00 | 31,51M |
| 2026-08-25 | TWD 429,00 | +%2,88 | TWD 411,00 | TWD 429,00 | TWD 399,00 | 11,79M |
| 2026-08-24 | TWD 417,00 | -%4,36 | TWD 430,00 | TWD 435,00 | TWD 417,00 | 13,71M |
| 2026-08-21 | TWD 436,00 | +%5,44 | TWD 417,00 | TWD 444,00 | TWD 404,50 | 30,29M |
| 2026-08-20 | TWD 413,50 | +%0,73 | TWD 420,00 | TWD 428,50 | TWD 406,00 | 18,32M |
| 2026-08-19 | TWD 410,50 | -%1,32 | TWD 398,00 | TWD 413,50 | TWD 392,00 | 15,00M |
| 2026-08-18 | TWD 416,00 | -%0,83 | TWD 425,50 | TWD 441,00 | TWD 415,00 | 32,92M |
| 2026-08-17 | TWD 419,50 | -%2,10 | TWD 430,50 | TWD 434,00 | TWD 418,50 | 19,16M |
| 2026-08-14 | TWD 428,50 | +%1,78 | TWD 427,00 | TWD 462,00 | TWD 413,00 | 44,12M |
| 2026-08-13 | TWD 421,00 | +%0,60 | TWD 445,00 | TWD 445,00 | TWD 417,00 | 47,57M |
| 2026-08-12 | TWD 418,50 | +%9,99 | TWD 402,50 | TWD 418,50 | TWD 402,00 | 10,98M |
| 2026-08-11 | TWD 380,50 | +%9,97 | TWD 346,00 | TWD 380,50 | TWD 346,00 | 27,03M |
| 2026-08-10 | TWD 346,00 | -%1,70 | TWD 354,50 | TWD 369,50 | TWD 342,50 | 36,55M |
| 2026-08-07 | TWD 352,00 | -%8,33 | TWD 393,00 | TWD 397,00 | TWD 350,00 | 30,72M |
| 2026-08-06 | TWD 384,00 | +%9,87 | TWD 350,50 | TWD 384,00 | TWD 341,50 | 20,51M |
| 2026-08-05 | TWD 349,50 | +%2,49 | TWD 365,00 | TWD 375,00 | TWD 347,50 | 24,27M |
| 2026-08-04 | TWD 341,00 | +%4,12 | TWD 329,50 | TWD 350,00 | TWD 318,00 | 24,34M |
| 2026-08-03 | TWD 327,50 | +%9,90 | TWD 299,00 | TWD 327,50 | TWD 298,00 | 7,62M |
| 2026-07-31 | TWD 298,00 | +%9,96 | TWD 298,00 | TWD 298,00 | TWD 295,00 | 5,82M |
| 2026-07-30 | TWD 271,00 | -%9,97 | TWD 281,00 | TWD 299,50 | TWD 271,00 | 19,40M |
| 2026-07-29 | TWD 301,00 | -%9,88 | TWD 326,00 | TWD 326,00 | TWD 301,00 | 9,02M |
| 2026-07-28 | TWD 334,00 | -%9,97 | TWD 350,00 | TWD 360,50 | TWD 334,00 | 9,43M |
| 2026-07-27 | TWD 371,00 | +%1,09 | TWD 369,00 | TWD 375,00 | TWD 347,00 | 8,31M |
| 2026-07-24 | TWD 367,00 | -%9,72 | TWD 397,00 | TWD 397,50 | TWD 366,00 | 8,03M |
| 2026-07-23 | TWD 406,50 | -%1,45 | TWD 416,00 | TWD 417,50 | TWD 393,50 | 7,71M |
| 2026-07-22 | TWD 412,50 | +%4,56 | TWD 423,50 | TWD 433,50 | TWD 404,50 | 12,87M |
| 2026-07-21 | TWD 394,50 | +%6,33 | TWD 380,00 | TWD 396,50 | TWD 372,50 | 8,83M |
| 2026-07-20 | TWD 371,00 | -%6,90 | TWD 400,00 | TWD 400,50 | TWD 359,00 | 7,37M |
| 2026-07-17 | TWD 398,50 | -%9,23 | TWD 415,50 | TWD 420,00 | TWD 395,00 | 7,87M |
| 2026-07-16 | TWD 439,00 | -%5,08 | TWD 460,00 | TWD 461,00 | TWD 438,00 | 4,25M |
| 2026-07-15 | TWD 462,50 | +%0,54 | TWD 474,00 | TWD 479,50 | TWD 459,50 | 5,23M |
| 2026-07-14 | TWD 460,00 | -%7,63 | TWD 495,50 | TWD 504,00 | TWD 448,50 | 11,15M |
| 2026-07-13 | TWD 498,00 | -%6,57 | TWD 538,00 | TWD 543,00 | TWD 496,00 | 9,57M |
| 2026-07-10 | TWD 533,00 | %0,00 | TWD 533,00 | TWD 533,00 | TWD 533,00 | 0 |
| 2026-07-09 | TWD 533,00 | +%1,91 | TWD 534,00 | TWD 563,00 | TWD 529,00 | 8,97M |
| 2026-07-08 | TWD 523,00 | %0,00 | TWD 523,00 | TWD 534,00 | TWD 509,00 | 6,62M |
| 2026-07-07 | TWD 523,00 | -%7,10 | TWD 561,00 | TWD 568,00 | TWD 513,00 | 10,36M |
| 2026-07-06 | TWD 563,00 | -%4,58 | TWD 596,00 | TWD 608,00 | TWD 560,00 | 9,86M |
| 2026-07-03 | TWD 590,00 | +%3,51 | TWD 555,00 | TWD 594,00 | TWD 544,00 | 7,79M |
| 2026-07-02 | TWD 570,00 | -%2,90 | TWD 562,00 | TWD 592,00 | TWD 557,00 | 7,85M |
| 2026-07-01 | TWD 587,00 | -%2,17 | TWD 626,00 | TWD 639,00 | TWD 580,00 | 12,39M |
| 2026-06-30 | TWD 600,00 | +%9,89 | TWD 570,00 | TWD 600,00 | TWD 568,00 | 9,62M |
| 2026-06-29 | TWD 546,00 | -%4,21 | TWD 574,00 | TWD 578,00 | TWD 538,00 | 9,32M |
| 2026-06-26 | TWD 570,00 | -%9,52 | TWD 628,00 | TWD 650,00 | TWD 570,00 | 15,25M |
| 2026-06-25 | TWD 630,00 | -%1,25 | TWD 651,00 | TWD 651,00 | TWD 621,00 | 8,59M |
| 2026-06-24 | TWD 638,00 | -%2,89 | TWD 632,00 | TWD 640,00 | TWD 616,00 | 9,51M |
| 2026-06-23 | TWD 657,00 | -%4,92 | TWD 717,00 | TWD 718,00 | TWD 650,00 | 17,20M |
| 2026-06-22 | TWD 691,00 | -%1,29 | TWD 705,00 | TWD 758,00 | TWD 683,00 | 25,36M |
| 2026-06-18 | TWD 700,00 | +%9,38 | TWD 657,00 | TWD 700,00 | TWD 657,00 | 5,08M |
| 2026-06-17 | TWD 640,00 | +%1,27 | TWD 628,00 | TWD 640,00 | TWD 625,00 | 1,85M |
| 2026-06-16 | TWD 632,00 | +%1,28 | TWD 625,00 | TWD 638,00 | TWD 615,00 | 2,23M |
| 2026-06-15 | TWD 624,00 | +%8,71 | TWD 594,00 | TWD 625,00 | TWD 594,00 | 1,76M |
| 2026-06-12 | TWD 574,00 | +%6,30 | TWD 579,00 | TWD 584,00 | TWD 562,00 | 1,88M |
| 2026-06-11 | TWD 540,00 | -%2,70 | TWD 555,00 | TWD 564,00 | TWD 510,00 | 3,16M |
| 2026-06-10 | TWD 555,00 | -%9,02 | TWD 596,00 | TWD 605,00 | TWD 555,00 | 1,81M |
| 2026-06-09 | TWD 610,00 | +%4,10 | TWD 586,00 | TWD 613,00 | TWD 560,00 | 2,00M |
| 2026-06-08 | TWD 586,00 | -%1,68 | TWD 537,00 | TWD 590,00 | TWD 537,00 | 2,67M |
| 2026-06-05 | TWD 596,00 | +%5,49 | TWD 543,00 | TWD 596,00 | TWD 515,00 | 3,20M |
| 2026-06-04 | TWD 565,00 | -%8,13 | TWD 608,00 | TWD 626,00 | TWD 565,00 | 17,62M |
| 2026-06-03 | TWD 615,00 | -%1,91 | TWD 635,00 | TWD 654,00 | TWD 606,00 | 16,96M |
| 2026-06-02 | TWD 627,00 | -%6,14 | TWD 662,00 | TWD 687,00 | TWD 613,00 | 39,10M |
| 2026-06-01 | TWD 668,00 | +%9,87 | TWD 637,00 | TWD 668,00 | TWD 636,00 | 9,89M |
| 2026-05-29 | TWD 608,00 | +%9,95 | TWD 579,00 | TWD 608,00 | TWD 565,00 | 19,92M |
| 2026-05-28 | TWD 553,00 | -%1,25 | TWD 555,00 | TWD 578,00 | TWD 550,00 | 4,65M |
| 2026-05-27 | TWD 560,00 | +%5,07 | TWD 540,00 | TWD 566,00 | TWD 540,00 | 4,32M |
| 2026-05-26 | TWD 533,00 | -%2,20 | TWD 546,00 | TWD 546,00 | TWD 517,00 | 2,37M |