Great China Metal Industry Co., Ltd. 9905
TWSE · Tayvan · Proses Endüstrileri
TWD 21,30-0,10 (-%0,47)
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 21,30 | -%0,47 | TWD 21,40 | TWD 21,45 | TWD 21,30 | 71,31K |
| 2026-10-01 | TWD 21,40 | +%0,23 | TWD 21,30 | TWD 21,40 | TWD 21,30 | 41,15K |
| 2026-09-30 | TWD 21,35 | +%0,71 | TWD 21,20 | TWD 21,35 | TWD 21,20 | 88,25K |
| 2026-09-29 | TWD 21,20 | %0,00 | TWD 21,20 | TWD 21,25 | TWD 21,20 | 62,00K |
| 2026-09-24 | TWD 21,20 | %0,00 | TWD 21,10 | TWD 21,25 | TWD 21,10 | 52,00K |
| 2026-09-23 | TWD 21,20 | %0,00 | TWD 21,25 | TWD 21,25 | TWD 21,15 | 61,00K |
| 2026-09-22 | TWD 21,20 | %0,00 | TWD 21,15 | TWD 21,25 | TWD 21,15 | 63,00K |
| 2026-09-21 | TWD 21,20 | -%0,47 | TWD 21,40 | TWD 21,40 | TWD 21,20 | 143,00K |
| 2026-09-18 | TWD 21,30 | %0,00 | TWD 21,40 | TWD 21,40 | TWD 21,20 | 139,17K |
| 2026-09-17 | TWD 21,30 | +%0,24 | TWD 21,30 | TWD 21,30 | TWD 20,95 | 138,00K |
| 2026-09-16 | TWD 21,25 | +%0,24 | TWD 21,20 | TWD 21,25 | TWD 21,10 | 67,00K |
| 2026-09-15 | TWD 21,20 | -%0,24 | TWD 21,25 | TWD 21,25 | TWD 21,10 | 202,03K |
| 2026-09-14 | TWD 21,25 | -%0,47 | TWD 21,35 | TWD 21,45 | TWD 21,25 | 141,09K |
| 2026-09-11 | TWD 21,35 | -%0,70 | TWD 21,45 | TWD 21,45 | TWD 21,30 | 118,00K |
| 2026-09-10 | TWD 21,50 | +%0,70 | TWD 21,35 | TWD 21,50 | TWD 21,35 | 171,10K |
| 2026-09-09 | TWD 21,35 | -%0,23 | TWD 21,40 | TWD 21,45 | TWD 21,30 | 97,30K |
| 2026-09-08 | TWD 21,40 | %0,00 | TWD 21,45 | TWD 21,50 | TWD 21,35 | 48,00K |
| 2026-09-07 | TWD 21,40 | -%0,47 | TWD 21,45 | TWD 21,50 | TWD 21,40 | 89,00K |
| 2026-09-04 | TWD 21,50 | +%0,23 | TWD 21,45 | TWD 21,50 | TWD 21,40 | 52,24K |
| 2026-09-03 | TWD 21,45 | +%0,23 | TWD 21,35 | TWD 21,55 | TWD 21,35 | 75,46K |
| 2026-09-02 | TWD 21,40 | +%0,23 | TWD 21,50 | TWD 21,50 | TWD 21,30 | 80,10K |
| 2026-09-01 | TWD 21,35 | -%0,70 | TWD 21,55 | TWD 21,55 | TWD 21,25 | 211,00K |
| 2026-08-31 | TWD 21,50 | -%0,23 | TWD 21,55 | TWD 21,55 | TWD 21,40 | 57,00K |
| 2026-08-28 | TWD 21,55 | +%0,47 | TWD 21,45 | TWD 21,55 | TWD 21,45 | 65,00K |
| 2026-08-27 | TWD 21,45 | %0,00 | TWD 21,50 | TWD 21,50 | TWD 21,35 | 100,52K |
| 2026-08-26 | TWD 21,45 | +%0,23 | TWD 21,40 | TWD 21,55 | TWD 21,35 | 93,00K |
| 2026-08-25 | TWD 21,40 | -%0,47 | TWD 21,50 | TWD 21,55 | TWD 21,40 | 123,00K |
| 2026-08-24 | TWD 21,50 | %0,00 | TWD 21,50 | TWD 21,60 | TWD 21,45 | 125,00K |
| 2026-08-21 | TWD 21,50 | %0,00 | TWD 21,55 | TWD 21,55 | TWD 21,40 | 137,00K |
| 2026-08-20 | TWD 21,50 | +%0,94 | TWD 21,30 | TWD 21,50 | TWD 21,30 | 89,00K |
| 2026-08-19 | TWD 21,30 | -%0,23 | TWD 21,35 | TWD 21,45 | TWD 21,30 | 109,05K |
| 2026-08-18 | TWD 21,35 | -%0,70 | TWD 21,40 | TWD 21,45 | TWD 21,30 | 103,00K |
| 2026-08-17 | TWD 21,50 | +%0,47 | TWD 21,40 | TWD 21,55 | TWD 21,25 | 253,06K |
| 2026-08-14 | TWD 21,40 | -%0,23 | TWD 21,50 | TWD 21,65 | TWD 21,30 | 181,15K |
| 2026-08-13 | TWD 21,45 | -%0,92 | TWD 21,65 | TWD 21,65 | TWD 21,00 | 204,01K |
| 2026-08-12 | TWD 21,65 | +%0,46 | TWD 21,55 | TWD 21,65 | TWD 21,45 | 229,94K |
| 2026-08-11 | TWD 21,55 | +%0,94 | TWD 21,65 | TWD 21,65 | TWD 21,30 | 235,00K |
| 2026-08-10 | TWD 21,35 | +%1,91 | TWD 21,00 | TWD 21,40 | TWD 21,00 | 414,00K |
| 2026-08-07 | TWD 20,95 | %0,00 | TWD 20,90 | TWD 20,95 | TWD 20,90 | 88,93K |
| 2026-08-06 | TWD 20,95 | +%0,24 | TWD 20,90 | TWD 21,00 | TWD 20,85 | 145,00K |
| 2026-08-05 | TWD 20,90 | +%1,46 | TWD 20,85 | TWD 21,05 | TWD 20,80 | 342,10K |
| 2026-08-04 | TWD 20,60 | -%0,48 | TWD 20,80 | TWD 20,80 | TWD 20,50 | 120,14K |
| 2026-08-03 | TWD 20,70 | +%0,24 | TWD 20,60 | TWD 20,70 | TWD 20,55 | 59,52K |
| 2026-07-31 | TWD 20,65 | +%0,49 | TWD 20,75 | TWD 20,95 | TWD 20,55 | 86,09K |
| 2026-07-30 | TWD 20,55 | -%0,24 | TWD 20,75 | TWD 20,75 | TWD 20,50 | 121,00K |
| 2026-07-29 | TWD 20,60 | -%0,48 | TWD 20,75 | TWD 20,75 | TWD 20,50 | 149,02K |
| 2026-07-28 | TWD 20,70 | -%0,24 | TWD 20,65 | TWD 20,70 | TWD 20,50 | 140,00K |
| 2026-07-27 | TWD 20,75 | +%0,48 | TWD 20,65 | TWD 20,75 | TWD 20,60 | 88,00K |
| 2026-07-24 | TWD 20,65 | +%0,24 | TWD 20,60 | TWD 20,65 | TWD 20,55 | 92,00K |
| 2026-07-23 | TWD 20,60 | %0,00 | TWD 20,70 | TWD 20,70 | TWD 20,50 | 81,36K |
| 2026-07-22 | TWD 20,60 | %0,00 | TWD 20,65 | TWD 20,70 | TWD 20,55 | 163,01K |
| 2026-07-21 | TWD 20,60 | %0,00 | TWD 20,65 | TWD 20,75 | TWD 20,60 | 60,00K |
| 2026-07-20 | TWD 20,60 | -%0,48 | TWD 20,80 | TWD 20,80 | TWD 20,55 | 117,00K |
| 2026-07-17 | TWD 20,70 | -%0,24 | TWD 20,65 | TWD 20,80 | TWD 20,55 | 93,15K |
| 2026-07-16 | TWD 20,75 | +%0,24 | TWD 20,85 | TWD 20,85 | TWD 20,50 | 67,00K |
| 2026-07-15 | TWD 20,70 | +%0,73 | TWD 20,75 | TWD 20,75 | TWD 20,45 | 164,00K |
| 2026-07-14 | TWD 20,55 | -%0,48 | TWD 20,75 | TWD 20,75 | TWD 20,20 | 327,00K |
| 2026-07-13 | TWD 20,65 | +%1,72 | TWD 20,60 | TWD 20,80 | TWD 20,60 | 340,00K |
| 2026-07-10 | TWD 20,30 | %0,00 | TWD 20,30 | TWD 20,30 | TWD 20,30 | 0 |
| 2026-07-09 | TWD 20,30 | -%4,69 | TWD 20,30 | TWD 20,35 | TWD 20,10 | 258,00K |
| 2026-07-08 | TWD 21,30 | +%0,24 | TWD 21,40 | TWD 21,40 | TWD 21,20 | 352,60K |
| 2026-07-07 | TWD 21,25 | -%0,47 | TWD 21,45 | TWD 21,50 | TWD 21,25 | 208,00K |
| 2026-07-06 | TWD 21,35 | %0,00 | TWD 21,40 | TWD 21,50 | TWD 21,35 | 322,53K |
| 2026-07-03 | TWD 21,35 | +%0,47 | TWD 21,30 | TWD 21,45 | TWD 21,30 | 219,00K |
| 2026-07-02 | TWD 21,25 | %0,00 | TWD 21,10 | TWD 21,35 | TWD 21,10 | 172,07K |
| 2026-07-01 | TWD 21,25 | -%0,23 | TWD 21,15 | TWD 21,30 | TWD 21,15 | 104,00K |
| 2026-06-30 | TWD 21,30 | +%0,24 | TWD 21,25 | TWD 21,30 | TWD 21,15 | 117,19K |
| 2026-06-29 | TWD 21,25 | +%0,71 | TWD 21,20 | TWD 21,35 | TWD 21,15 | 242,07K |
| 2026-06-26 | TWD 21,10 | -%0,47 | TWD 21,05 | TWD 21,20 | TWD 21,05 | 107,05K |
| 2026-06-25 | TWD 21,20 | +%0,71 | TWD 21,05 | TWD 21,20 | TWD 21,05 | 226,02K |
| 2026-06-24 | TWD 21,05 | +%0,24 | TWD 20,95 | TWD 21,05 | TWD 20,90 | 94,00K |
| 2026-06-23 | TWD 21,00 | %0,00 | TWD 21,05 | TWD 21,10 | TWD 20,95 | 124,00K |
| 2026-06-22 | TWD 21,00 | -%0,24 | TWD 21,05 | TWD 21,10 | TWD 20,95 | 148,00K |
| 2026-06-18 | TWD 21,05 | %0,00 | TWD 21,10 | TWD 21,20 | TWD 21,00 | 97,10K |
| 2026-06-17 | TWD 21,05 | +%0,24 | TWD 21,00 | TWD 21,05 | TWD 21,00 | 140,01K |
| 2026-06-16 | TWD 21,00 | +%0,24 | TWD 21,00 | TWD 21,00 | TWD 20,90 | 142,00K |
| 2026-06-15 | TWD 20,95 | +%0,48 | TWD 20,80 | TWD 21,00 | TWD 20,80 | 233,01K |
| 2026-06-12 | TWD 20,85 | +%0,72 | TWD 20,70 | TWD 20,90 | TWD 20,70 | 170,01K |
| 2026-06-11 | TWD 20,70 | +%0,73 | TWD 20,65 | TWD 20,75 | TWD 20,50 | 206,45K |
| 2026-06-10 | TWD 20,55 | %0,00 | TWD 20,55 | TWD 20,65 | TWD 20,40 | 635,00K |
| 2026-06-09 | TWD 20,55 | +%0,49 | TWD 20,45 | TWD 20,55 | TWD 20,45 | 83,00K |
| 2026-06-08 | TWD 20,45 | -%0,97 | TWD 20,45 | TWD 20,55 | TWD 20,35 | 349,01K |
| 2026-06-05 | TWD 20,65 | +%0,24 | TWD 20,75 | TWD 20,75 | TWD 20,50 | 323,01K |
| 2026-06-04 | TWD 20,60 | -%1,44 | TWD 21,05 | TWD 21,05 | TWD 20,50 | 738,05K |
| 2026-06-03 | TWD 20,90 | +%0,24 | TWD 20,85 | TWD 21,00 | TWD 20,85 | 154,10K |
| 2026-06-02 | TWD 20,85 | %0,00 | TWD 20,85 | TWD 20,90 | TWD 20,70 | 153,01K |
| 2026-06-01 | TWD 20,85 | +%0,48 | TWD 20,85 | TWD 20,90 | TWD 20,65 | 196,06K |
| 2026-05-29 | TWD 20,75 | +%0,48 | TWD 20,65 | TWD 20,80 | TWD 20,60 | 79,00K |
| 2026-05-28 | TWD 20,65 | %0,00 | TWD 20,80 | TWD 20,80 | TWD 20,65 | 47,01K |
| 2026-05-27 | TWD 20,65 | -%0,24 | TWD 20,70 | TWD 20,75 | TWD 20,55 | 98,33K |