CKM Applied Materials Corp. 8930
TPEX · Tayvan · Üretici İmalatı
TWD 28,60-0,10 (-%0,35)
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 28,60 | -%0,35 | TWD 28,70 | TWD 28,70 | TWD 28,50 | 30,09K |
| 2026-10-01 | TWD 28,70 | -%0,17 | TWD 28,75 | TWD 28,75 | TWD 28,65 | 19,00K |
| 2026-09-30 | TWD 28,75 | +%0,17 | TWD 28,70 | TWD 28,75 | TWD 28,60 | 38,08K |
| 2026-09-29 | TWD 28,70 | -%0,35 | TWD 28,75 | TWD 28,75 | TWD 28,65 | 20,00K |
| 2026-09-24 | TWD 28,80 | -%0,35 | TWD 28,90 | TWD 28,90 | TWD 28,40 | 62,04K |
| 2026-09-23 | TWD 28,90 | -%1,03 | TWD 29,00 | TWD 29,00 | TWD 28,50 | 32,18K |
| 2026-09-22 | TWD 29,20 | +%1,57 | TWD 28,80 | TWD 29,50 | TWD 28,50 | 74,00K |
| 2026-09-21 | TWD 28,75 | -%0,17 | TWD 28,80 | TWD 28,80 | TWD 28,75 | 12,00K |
| 2026-09-18 | TWD 28,80 | -%0,17 | TWD 28,85 | TWD 28,85 | TWD 28,80 | 23,10K |
| 2026-09-17 | TWD 28,85 | %0,00 | TWD 28,85 | TWD 29,00 | TWD 28,60 | 30,00K |
| 2026-09-16 | TWD 28,85 | -%0,86 | TWD 29,00 | TWD 29,00 | TWD 28,45 | 42,00K |
| 2026-09-15 | TWD 29,10 | %0,00 | TWD 29,10 | TWD 29,10 | TWD 28,90 | 8,00K |
| 2026-09-14 | TWD 29,10 | +%0,17 | TWD 29,00 | TWD 29,10 | TWD 28,80 | 15,00K |
| 2026-09-11 | TWD 29,05 | +%0,17 | TWD 29,00 | TWD 29,05 | TWD 28,70 | 21,00K |
| 2026-09-10 | TWD 29,00 | -%1,69 | TWD 29,50 | TWD 29,50 | TWD 29,00 | 68,00K |
| 2026-09-09 | TWD 29,50 | -%0,51 | TWD 29,75 | TWD 29,75 | TWD 29,00 | 66,36K |
| 2026-09-08 | TWD 29,65 | -%0,84 | TWD 29,90 | TWD 29,90 | TWD 29,65 | 16,00K |
| 2026-09-07 | TWD 29,90 | -%0,33 | TWD 30,00 | TWD 30,00 | TWD 29,05 | 23,08K |
| 2026-09-04 | TWD 30,00 | -%0,33 | TWD 30,10 | TWD 30,10 | TWD 30,00 | 45,00K |
| 2026-09-03 | TWD 30,10 | +%0,33 | TWD 30,00 | TWD 30,10 | TWD 30,00 | 12,00K |
| 2026-09-02 | TWD 30,00 | -%0,17 | TWD 30,00 | TWD 30,00 | TWD 29,90 | 25,04K |
| 2026-09-01 | TWD 30,05 | -%1,96 | TWD 30,50 | TWD 30,50 | TWD 30,00 | 25,00K |
| 2026-08-31 | TWD 30,65 | +%1,32 | TWD 30,10 | TWD 30,80 | TWD 29,75 | 45,74K |
| 2026-08-28 | TWD 30,25 | +%0,33 | TWD 30,15 | TWD 30,25 | TWD 29,70 | 49,00K |
| 2026-08-27 | TWD 30,15 | +%0,17 | TWD 30,00 | TWD 30,50 | TWD 29,90 | 64,23K |
| 2026-08-26 | TWD 30,10 | +%0,33 | TWD 29,90 | TWD 30,20 | TWD 29,90 | 38,06K |
| 2026-08-25 | TWD 30,00 | +%0,67 | TWD 29,70 | TWD 30,00 | TWD 29,70 | 53,00K |
| 2026-08-24 | TWD 29,80 | %0,00 | TWD 29,70 | TWD 29,80 | TWD 29,70 | 21,00K |
| 2026-08-21 | TWD 29,80 | +%1,36 | TWD 29,30 | TWD 29,80 | TWD 29,30 | 23,00K |
| 2026-08-20 | TWD 29,40 | +%0,17 | TWD 29,35 | TWD 29,40 | TWD 29,25 | 20,00K |
| 2026-08-19 | TWD 29,35 | %0,00 | TWD 29,25 | TWD 29,40 | TWD 29,25 | 23,00K |
| 2026-08-18 | TWD 29,35 | +%0,17 | TWD 29,40 | TWD 29,40 | TWD 29,35 | 10,00K |
| 2026-08-17 | TWD 29,30 | -%1,01 | TWD 29,60 | TWD 29,60 | TWD 29,10 | 36,00K |
| 2026-08-14 | TWD 29,60 | -%1,33 | TWD 30,00 | TWD 30,00 | TWD 29,55 | 21,00K |
| 2026-08-13 | TWD 30,00 | +%0,33 | TWD 29,90 | TWD 30,00 | TWD 29,85 | 39,10K |
| 2026-08-12 | TWD 29,90 | -%0,66 | TWD 30,10 | TWD 30,10 | TWD 29,90 | 21,00K |
| 2026-08-11 | TWD 30,10 | %0,00 | TWD 30,10 | TWD 30,10 | TWD 29,90 | 16,00K |
| 2026-08-10 | TWD 30,10 | -%2,59 | TWD 30,65 | TWD 30,65 | TWD 30,00 | 110,05K |
| 2026-08-07 | TWD 30,90 | +%0,32 | TWD 30,85 | TWD 31,10 | TWD 30,85 | 23,00K |
| 2026-08-06 | TWD 30,80 | +%0,33 | TWD 30,70 | TWD 30,90 | TWD 30,60 | 31,00K |
| 2026-08-05 | TWD 30,70 | -%0,97 | TWD 31,00 | TWD 31,15 | TWD 30,65 | 50,00K |
| 2026-08-04 | TWD 31,00 | +%0,16 | TWD 30,90 | TWD 31,00 | TWD 30,85 | 18,00K |
| 2026-08-03 | TWD 30,95 | +%3,34 | TWD 29,90 | TWD 31,00 | TWD 29,90 | 67,00K |
| 2026-07-31 | TWD 29,95 | +%0,50 | TWD 29,80 | TWD 30,00 | TWD 29,80 | 17,00K |
| 2026-07-30 | TWD 29,80 | -%0,50 | TWD 29,80 | TWD 29,80 | TWD 29,50 | 16,00K |
| 2026-07-29 | TWD 29,95 | -%0,66 | TWD 30,15 | TWD 30,15 | TWD 29,50 | 47,00K |
| 2026-07-28 | TWD 30,15 | -%2,11 | TWD 30,60 | TWD 30,60 | TWD 30,00 | 75,00K |
| 2026-07-27 | TWD 30,80 | -%0,81 | TWD 31,00 | TWD 31,05 | TWD 30,80 | 13,34K |
| 2026-07-24 | TWD 31,05 | -%0,80 | TWD 31,20 | TWD 31,20 | TWD 31,00 | 21,00K |
| 2026-07-23 | TWD 31,30 | -%0,16 | TWD 31,30 | TWD 31,30 | TWD 30,90 | 46,00K |
| 2026-07-22 | TWD 31,35 | +%1,46 | TWD 30,90 | TWD 31,45 | TWD 30,40 | 144,02K |
| 2026-07-21 | TWD 30,90 | -%1,75 | TWD 31,30 | TWD 31,30 | TWD 30,85 | 22,01K |
| 2026-07-20 | TWD 31,45 | -%0,79 | TWD 31,60 | TWD 31,60 | TWD 30,60 | 99,00K |
| 2026-07-17 | TWD 31,70 | -%0,47 | TWD 31,70 | TWD 31,85 | TWD 30,10 | 233,50K |
| 2026-07-16 | TWD 31,85 | +%0,16 | TWD 31,95 | TWD 32,00 | TWD 31,05 | 100,36K |
| 2026-07-15 | TWD 31,80 | +%1,76 | TWD 31,50 | TWD 31,90 | TWD 31,40 | 119,03K |
| 2026-07-14 | TWD 31,25 | +%2,80 | TWD 30,90 | TWD 31,45 | TWD 30,45 | 232,08K |
| 2026-07-13 | TWD 30,40 | -%1,14 | TWD 30,75 | TWD 30,90 | TWD 30,15 | 163,03K |
| 2026-07-10 | TWD 30,75 | %0,00 | TWD 30,75 | TWD 30,75 | TWD 30,75 | 0 |
| 2026-07-09 | TWD 30,75 | +%1,32 | TWD 30,20 | TWD 31,00 | TWD 30,00 | 142,85K |
| 2026-07-08 | TWD 30,35 | +%1,17 | TWD 30,00 | TWD 30,50 | TWD 29,50 | 176,36K |
| 2026-07-07 | TWD 30,00 | +%6,19 | TWD 28,45 | TWD 31,05 | TWD 28,45 | 500,03K |
| 2026-07-06 | TWD 28,25 | -%1,57 | TWD 28,75 | TWD 28,80 | TWD 28,00 | 67,03K |
| 2026-07-03 | TWD 28,70 | +%1,41 | TWD 28,40 | TWD 28,90 | TWD 28,30 | 203,00K |
| 2026-07-02 | TWD 28,30 | +%4,24 | TWD 27,10 | TWD 28,80 | TWD 27,05 | 113,20K |
| 2026-07-01 | TWD 27,15 | -%0,55 | TWD 27,35 | TWD 27,35 | TWD 26,90 | 83,00K |
| 2026-06-30 | TWD 27,30 | +%0,18 | TWD 27,30 | TWD 27,30 | TWD 27,20 | 28,00K |
| 2026-06-29 | TWD 27,25 | -%0,55 | TWD 27,40 | TWD 27,40 | TWD 27,10 | 49,00K |
| 2026-06-26 | TWD 27,40 | -%0,18 | TWD 27,45 | TWD 27,45 | TWD 27,30 | 45,02K |
| 2026-06-25 | TWD 27,45 | %0,00 | TWD 27,45 | TWD 27,45 | TWD 27,40 | 17,03K |
| 2026-06-24 | TWD 27,45 | -%0,18 | TWD 27,50 | TWD 27,50 | TWD 27,35 | 16,00K |
| 2026-06-23 | TWD 27,50 | %0,00 | TWD 27,50 | TWD 27,50 | TWD 27,15 | 62,00K |
| 2026-06-22 | TWD 27,50 | -%0,54 | TWD 27,70 | TWD 27,70 | TWD 27,45 | 46,00K |
| 2026-06-18 | TWD 27,65 | +%0,36 | TWD 27,60 | TWD 27,75 | TWD 27,50 | 72,00K |
| 2026-06-17 | TWD 27,55 | -%0,54 | TWD 27,70 | TWD 27,70 | TWD 27,40 | 65,00K |
| 2026-06-16 | TWD 27,70 | -%0,36 | TWD 27,80 | TWD 27,80 | TWD 27,50 | 48,00K |
| 2026-06-15 | TWD 27,80 | +%0,18 | TWD 27,75 | TWD 27,80 | TWD 27,75 | 29,00K |
| 2026-06-12 | TWD 27,75 | +%0,54 | TWD 27,60 | TWD 27,75 | TWD 27,55 | 30,00K |
| 2026-06-11 | TWD 27,60 | %0,00 | TWD 27,70 | TWD 27,70 | TWD 27,35 | 31,01K |
| 2026-06-10 | TWD 27,60 | -%1,08 | TWD 27,90 | TWD 27,90 | TWD 27,50 | 66,04K |
| 2026-06-09 | TWD 27,90 | -%0,36 | TWD 28,10 | TWD 28,15 | TWD 27,80 | 38,00K |
| 2026-06-08 | TWD 28,00 | -%1,75 | TWD 26,30 | TWD 28,05 | TWD 26,30 | 68,00K |
| 2026-06-05 | TWD 28,50 | -%0,87 | TWD 28,75 | TWD 28,75 | TWD 28,30 | 48,00K |
| 2026-06-04 | TWD 28,75 | +%1,41 | TWD 28,40 | TWD 28,80 | TWD 28,40 | 60,00K |
| 2026-06-03 | TWD 28,35 | +%0,71 | TWD 28,15 | TWD 28,35 | TWD 28,10 | 67,00K |
| 2026-06-02 | TWD 28,15 | -%0,18 | TWD 28,30 | TWD 28,30 | TWD 27,90 | 97,26K |
| 2026-06-01 | TWD 28,20 | -%0,88 | TWD 28,45 | TWD 28,45 | TWD 28,15 | 76,00K |
| 2026-05-29 | TWD 28,45 | %0,00 | TWD 28,50 | TWD 28,50 | TWD 28,25 | 72,00K |
| 2026-05-28 | TWD 28,45 | -%0,35 | TWD 28,70 | TWD 28,70 | TWD 28,35 | 58,00K |
| 2026-05-27 | TWD 28,55 | +%0,18 | TWD 28,60 | TWD 28,60 | TWD 28,50 | 40,00K |