Chen Full International Co., Ltd. 8383
TPEX · Tayvan · Üretici İmalatı
TWD 68,40+0,50 (+%0,74)
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 68,40 | +%0,74 | TWD 68,00 | TWD 68,70 | TWD 67,60 | 555,73K |
| 2026-10-01 | TWD 67,90 | -%0,73 | TWD 68,50 | TWD 68,50 | TWD 67,70 | 475,20K |
| 2026-09-30 | TWD 68,40 | +%1,18 | TWD 67,70 | TWD 68,60 | TWD 67,70 | 694,27K |
| 2026-09-29 | TWD 67,60 | -%0,44 | TWD 68,50 | TWD 68,50 | TWD 67,30 | 553,12K |
| 2026-09-24 | TWD 67,90 | +%2,72 | TWD 66,30 | TWD 68,60 | TWD 66,10 | 1,06M |
| 2026-09-23 | TWD 66,10 | -%0,45 | TWD 66,60 | TWD 67,00 | TWD 66,00 | 431,20K |
| 2026-09-22 | TWD 66,40 | -%0,90 | TWD 67,80 | TWD 68,00 | TWD 66,40 | 596,21K |
| 2026-09-21 | TWD 67,00 | -%2,19 | TWD 69,30 | TWD 69,30 | TWD 67,00 | 915,00K |
| 2026-09-18 | TWD 68,50 | +%3,47 | TWD 67,00 | TWD 69,10 | TWD 66,60 | 1,91M |
| 2026-09-17 | TWD 66,20 | +%1,07 | TWD 65,60 | TWD 67,40 | TWD 65,50 | 821,04K |
| 2026-09-16 | TWD 65,50 | +%3,48 | TWD 63,40 | TWD 65,80 | TWD 63,40 | 819,22K |
| 2026-09-15 | TWD 63,30 | -%1,09 | TWD 64,10 | TWD 64,40 | TWD 63,20 | 593,95K |
| 2026-09-14 | TWD 64,00 | -%0,93 | TWD 64,70 | TWD 65,40 | TWD 63,80 | 727,00K |
| 2026-09-11 | TWD 64,60 | -%1,82 | TWD 65,40 | TWD 65,40 | TWD 64,20 | 1,05M |
| 2026-09-10 | TWD 65,80 | -%3,38 | TWD 67,80 | TWD 67,90 | TWD 65,50 | 1,45M |
| 2026-09-09 | TWD 68,10 | +%5,26 | TWD 66,40 | TWD 70,20 | TWD 66,40 | 3,15M |
| 2026-09-08 | TWD 64,70 | -%1,52 | TWD 66,50 | TWD 66,50 | TWD 64,60 | 763,40K |
| 2026-09-07 | TWD 65,70 | +%0,77 | TWD 65,60 | TWD 66,90 | TWD 64,60 | 896,37K |
| 2026-09-04 | TWD 65,20 | +%1,56 | TWD 65,00 | TWD 66,00 | TWD 64,00 | 804,10K |
| 2026-09-03 | TWD 64,20 | -%2,43 | TWD 66,40 | TWD 66,50 | TWD 64,20 | 959,50K |
| 2026-09-02 | TWD 65,80 | -%1,50 | TWD 67,00 | TWD 67,20 | TWD 65,80 | 939,08K |
| 2026-09-01 | TWD 66,80 | +%1,21 | TWD 66,10 | TWD 67,60 | TWD 65,90 | 1,39M |
| 2026-08-31 | TWD 66,00 | -%0,15 | TWD 66,10 | TWD 67,20 | TWD 65,00 | 984,53K |
| 2026-08-28 | TWD 66,10 | -%2,94 | TWD 69,00 | TWD 69,60 | TWD 65,60 | 2,23M |
| 2026-08-27 | TWD 68,10 | -%0,87 | TWD 69,00 | TWD 71,80 | TWD 67,90 | 3,52M |
| 2026-08-26 | TWD 68,70 | +%8,19 | TWD 64,20 | TWD 69,40 | TWD 64,20 | 2,98M |
| 2026-08-25 | TWD 63,50 | -%2,61 | TWD 65,00 | TWD 65,00 | TWD 62,60 | 2,08M |
| 2026-08-24 | TWD 65,20 | -%0,15 | TWD 65,30 | TWD 66,10 | TWD 64,40 | 842,25K |
| 2026-08-21 | TWD 65,30 | -%1,36 | TWD 66,30 | TWD 66,80 | TWD 65,20 | 1,19M |
| 2026-08-20 | TWD 66,20 | -%1,49 | TWD 67,40 | TWD 68,00 | TWD 65,50 | 2,18M |
| 2026-08-19 | TWD 67,20 | -%2,75 | TWD 68,30 | TWD 69,90 | TWD 66,80 | 1,60M |
| 2026-08-18 | TWD 69,10 | -%2,81 | TWD 71,20 | TWD 71,80 | TWD 69,10 | 1,74M |
| 2026-08-17 | TWD 71,10 | -%5,33 | TWD 75,50 | TWD 75,80 | TWD 71,00 | 4,05M |
| 2026-08-14 | TWD 75,10 | +%6,07 | TWD 71,30 | TWD 77,00 | TWD 70,30 | 5,89M |
| 2026-08-13 | TWD 70,80 | +%1,58 | TWD 70,20 | TWD 72,40 | TWD 70,20 | 1,85M |
| 2026-08-12 | TWD 69,70 | +%1,60 | TWD 68,50 | TWD 70,50 | TWD 67,20 | 1,99M |
| 2026-08-11 | TWD 68,60 | -%1,86 | TWD 68,40 | TWD 69,60 | TWD 65,30 | 2,95M |
| 2026-08-10 | TWD 69,90 | -%0,14 | TWD 70,20 | TWD 71,50 | TWD 68,60 | 2,76M |
| 2026-08-07 | TWD 70,00 | -%2,37 | TWD 71,50 | TWD 71,50 | TWD 69,30 | 1,85M |
| 2026-08-06 | TWD 71,70 | +%0,99 | TWD 70,10 | TWD 72,70 | TWD 69,30 | 2,01M |
| 2026-08-05 | TWD 71,00 | +%1,57 | TWD 71,20 | TWD 72,50 | TWD 69,90 | 2,52M |
| 2026-08-04 | TWD 69,90 | +%2,34 | TWD 66,80 | TWD 72,30 | TWD 65,80 | 3,69M |
| 2026-08-03 | TWD 68,30 | -%0,29 | TWD 66,50 | TWD 71,90 | TWD 64,20 | 5,39M |
| 2026-07-31 | TWD 68,50 | +%9,95 | TWD 67,50 | TWD 68,50 | TWD 65,90 | 1,49M |
| 2026-07-30 | TWD 62,30 | -%9,58 | TWD 62,40 | TWD 68,90 | TWD 62,30 | 1,56M |
| 2026-07-29 | TWD 68,90 | -%9,93 | TWD 77,30 | TWD 78,50 | TWD 68,90 | 2,14M |
| 2026-07-28 | TWD 76,50 | -%9,57 | TWD 80,80 | TWD 81,80 | TWD 76,50 | 1,54M |
| 2026-07-27 | TWD 84,60 | -%6,42 | TWD 92,20 | TWD 92,20 | TWD 81,40 | 2,17M |
| 2026-07-24 | TWD 90,40 | +%2,73 | TWD 88,00 | TWD 93,80 | TWD 88,00 | 2,77M |
| 2026-07-23 | TWD 88,00 | +%5,14 | TWD 84,70 | TWD 88,00 | TWD 84,40 | 2,49M |
| 2026-07-22 | TWD 83,70 | -%0,95 | TWD 84,00 | TWD 86,80 | TWD 82,90 | 2,50M |
| 2026-07-21 | TWD 84,50 | +%5,36 | TWD 78,40 | TWD 85,90 | TWD 78,40 | 3,07M |
| 2026-07-20 | TWD 80,20 | -%9,89 | TWD 86,40 | TWD 88,00 | TWD 80,20 | 3,40M |
| 2026-07-17 | TWD 89,00 | +%2,18 | TWD 87,10 | TWD 90,50 | TWD 84,00 | 15,34M |
| 2026-07-16 | TWD 87,10 | -%3,01 | TWD 89,80 | TWD 95,00 | TWD 85,80 | 18,24M |
| 2026-07-15 | TWD 89,80 | +%6,65 | TWD 85,60 | TWD 89,80 | TWD 77,40 | 16,35M |
| 2026-07-14 | TWD 84,20 | +%9,92 | TWD 83,00 | TWD 84,20 | TWD 80,40 | 9,72M |
| 2026-07-13 | TWD 76,60 | +%9,90 | TWD 76,60 | TWD 76,60 | TWD 73,50 | 10,20M |
| 2026-07-10 | TWD 69,70 | %0,00 | TWD 69,70 | TWD 69,70 | TWD 69,70 | 0 |
| 2026-07-09 | TWD 69,70 | +%9,94 | TWD 69,70 | TWD 69,70 | TWD 69,70 | 2,07M |
| 2026-07-08 | TWD 63,40 | +%2,42 | TWD 62,40 | TWD 63,70 | TWD 61,00 | 996,10K |
| 2026-07-07 | TWD 61,90 | -%4,77 | TWD 65,00 | TWD 65,00 | TWD 61,80 | 2,10M |
| 2026-07-06 | TWD 65,00 | -%1,52 | TWD 66,50 | TWD 68,00 | TWD 65,00 | 3,25M |
| 2026-07-03 | TWD 66,00 | +%4,93 | TWD 62,90 | TWD 66,10 | TWD 62,60 | 3,10M |
| 2026-07-02 | TWD 62,90 | +%1,78 | TWD 61,60 | TWD 64,20 | TWD 61,10 | 1,23M |
| 2026-07-01 | TWD 61,80 | -%5,50 | TWD 64,80 | TWD 64,80 | TWD 61,80 | 2,63M |
| 2026-06-30 | TWD 65,40 | +%6,00 | TWD 62,40 | TWD 66,70 | TWD 62,00 | 3,61M |
| 2026-06-29 | TWD 61,70 | +%1,82 | TWD 60,50 | TWD 62,70 | TWD 60,10 | 1,52M |
| 2026-06-26 | TWD 60,60 | -%1,62 | TWD 63,30 | TWD 65,50 | TWD 60,60 | 3,94M |
| 2026-06-25 | TWD 61,60 | -%1,91 | TWD 64,40 | TWD 66,00 | TWD 61,20 | 3,06M |
| 2026-06-24 | TWD 62,80 | +%5,37 | TWD 59,40 | TWD 64,50 | TWD 59,40 | 4,34M |
| 2026-06-23 | TWD 59,60 | -%3,40 | TWD 62,00 | TWD 62,10 | TWD 59,60 | 1,21M |
| 2026-06-22 | TWD 61,70 | +%2,15 | TWD 61,20 | TWD 62,80 | TWD 60,90 | 1,92M |
| 2026-06-18 | TWD 60,40 | +%0,50 | TWD 60,70 | TWD 61,30 | TWD 59,90 | 834,31K |
| 2026-06-17 | TWD 60,10 | %0,00 | TWD 60,20 | TWD 60,80 | TWD 59,70 | 826,57K |
| 2026-06-16 | TWD 60,10 | -%1,80 | TWD 63,00 | TWD 63,00 | TWD 60,10 | 2,53M |
| 2026-06-15 | TWD 61,20 | +%4,26 | TWD 59,70 | TWD 61,40 | TWD 58,30 | 1,30M |
| 2026-06-12 | TWD 58,70 | +%0,86 | TWD 59,50 | TWD 59,90 | TWD 58,70 | 485,00K |
| 2026-06-11 | TWD 58,20 | +%0,34 | TWD 58,20 | TWD 59,30 | TWD 56,90 | 614,00K |
| 2026-06-10 | TWD 58,00 | -%2,68 | TWD 59,00 | TWD 60,10 | TWD 58,00 | 1,08M |
| 2026-06-09 | TWD 59,60 | +%6,24 | TWD 58,30 | TWD 59,90 | TWD 57,50 | 1,17M |
| 2026-06-08 | TWD 56,10 | -%4,75 | TWD 53,50 | TWD 56,30 | TWD 53,10 | 1,71M |
| 2026-06-05 | TWD 58,90 | -%3,12 | TWD 60,80 | TWD 61,00 | TWD 58,70 | 1,17M |
| 2026-06-04 | TWD 60,80 | +%1,33 | TWD 60,00 | TWD 62,30 | TWD 59,00 | 1,90M |
| 2026-06-03 | TWD 60,00 | -%0,66 | TWD 61,00 | TWD 61,30 | TWD 59,70 | 958,38K |
| 2026-06-02 | TWD 60,40 | -%5,92 | TWD 64,20 | TWD 64,20 | TWD 58,70 | 2,96M |
| 2026-06-01 | TWD 64,20 | +%5,94 | TWD 62,60 | TWD 65,50 | TWD 62,60 | 3,47M |
| 2026-05-29 | TWD 60,60 | +%1,00 | TWD 62,00 | TWD 62,30 | TWD 59,90 | 1,14M |
| 2026-05-28 | TWD 60,00 | -%0,33 | TWD 60,90 | TWD 62,60 | TWD 59,90 | 1,47M |
| 2026-05-27 | TWD 60,20 | -%1,79 | TWD 62,30 | TWD 62,30 | TWD 59,50 | 1,53M |