CHC Resources Corporation 9930
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 59,80-0,40 (-%0,66)
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 59,80 | -%0,66 | TWD 60,20 | TWD 60,20 | TWD 59,60 | 77,28K |
| 2026-10-01 | TWD 60,20 | %0,00 | TWD 60,10 | TWD 60,20 | TWD 59,90 | 59,28K |
| 2026-09-30 | TWD 60,20 | %0,00 | TWD 60,10 | TWD 60,50 | TWD 59,90 | 201,22K |
| 2026-09-29 | TWD 60,20 | -%0,33 | TWD 60,50 | TWD 60,60 | TWD 60,20 | 95,19K |
| 2026-09-24 | TWD 60,40 | -%0,66 | TWD 60,80 | TWD 61,00 | TWD 60,40 | 124,22K |
| 2026-09-23 | TWD 60,80 | %0,00 | TWD 61,10 | TWD 61,10 | TWD 60,50 | 89,05K |
| 2026-09-22 | TWD 60,80 | +%0,16 | TWD 61,30 | TWD 61,30 | TWD 60,50 | 133,30K |
| 2026-09-21 | TWD 60,70 | -%0,98 | TWD 61,30 | TWD 61,30 | TWD 60,60 | 144,05K |
| 2026-09-18 | TWD 61,30 | +%0,49 | TWD 61,00 | TWD 61,50 | TWD 60,70 | 103,31K |
| 2026-09-17 | TWD 61,00 | %0,00 | TWD 60,90 | TWD 61,00 | TWD 60,60 | 107,05K |
| 2026-09-16 | TWD 61,00 | %0,00 | TWD 61,20 | TWD 61,20 | TWD 60,70 | 99,55K |
| 2026-09-15 | TWD 61,00 | -%0,65 | TWD 61,60 | TWD 61,60 | TWD 60,80 | 127,78K |
| 2026-09-14 | TWD 61,40 | -%0,97 | TWD 61,50 | TWD 61,50 | TWD 61,10 | 173,66K |
| 2026-09-11 | TWD 62,00 | -%0,32 | TWD 62,20 | TWD 62,20 | TWD 61,70 | 98,67K |
| 2026-09-10 | TWD 62,20 | -%0,64 | TWD 62,30 | TWD 62,40 | TWD 61,80 | 167,05K |
| 2026-09-09 | TWD 62,60 | -%0,16 | TWD 62,30 | TWD 62,70 | TWD 62,20 | 123,29K |
| 2026-09-08 | TWD 62,70 | -%0,63 | TWD 63,10 | TWD 63,10 | TWD 62,50 | 74,15K |
| 2026-09-07 | TWD 63,10 | %0,00 | TWD 63,70 | TWD 63,90 | TWD 62,50 | 120,22K |
| 2026-09-04 | TWD 63,10 | +%1,12 | TWD 62,40 | TWD 63,10 | TWD 62,30 | 80,05K |
| 2026-09-03 | TWD 62,40 | -%0,95 | TWD 63,00 | TWD 63,10 | TWD 62,30 | 98,05K |
| 2026-09-02 | TWD 63,00 | -%0,32 | TWD 62,80 | TWD 63,10 | TWD 62,70 | 54,10K |
| 2026-09-01 | TWD 63,20 | +%0,32 | TWD 62,70 | TWD 63,30 | TWD 62,60 | 72,06K |
| 2026-08-31 | TWD 63,00 | -%0,16 | TWD 63,00 | TWD 63,00 | TWD 62,50 | 76,40K |
| 2026-08-28 | TWD 63,10 | %0,00 | TWD 63,00 | TWD 63,30 | TWD 62,80 | 67,05K |
| 2026-08-27 | TWD 63,10 | -%0,94 | TWD 63,80 | TWD 63,80 | TWD 62,80 | 87,36K |
| 2026-08-26 | TWD 63,70 | +%0,79 | TWD 62,80 | TWD 63,70 | TWD 62,80 | 92,05K |
| 2026-08-25 | TWD 63,20 | -%1,25 | TWD 63,60 | TWD 63,90 | TWD 63,10 | 65,12K |
| 2026-08-24 | TWD 64,00 | -%0,16 | TWD 64,10 | TWD 64,20 | TWD 63,70 | 66,08K |
| 2026-08-21 | TWD 64,10 | +%0,79 | TWD 63,50 | TWD 64,10 | TWD 63,40 | 76,60K |
| 2026-08-20 | TWD 63,60 | +%0,47 | TWD 63,10 | TWD 64,20 | TWD 63,10 | 110,05K |
| 2026-08-19 | TWD 63,30 | +%0,16 | TWD 62,80 | TWD 63,40 | TWD 62,50 | 73,84K |
| 2026-08-18 | TWD 63,20 | +%0,48 | TWD 62,70 | TWD 63,20 | TWD 62,50 | 68,00K |
| 2026-08-17 | TWD 62,90 | +%0,16 | TWD 62,70 | TWD 63,00 | TWD 62,30 | 60,00K |
| 2026-08-14 | TWD 62,80 | +%0,64 | TWD 62,30 | TWD 62,90 | TWD 62,20 | 96,05K |
| 2026-08-13 | TWD 62,40 | +%0,16 | TWD 62,60 | TWD 62,60 | TWD 62,30 | 50,05K |
| 2026-08-12 | TWD 62,30 | %0,00 | TWD 62,10 | TWD 62,80 | TWD 61,80 | 63,13K |
| 2026-08-11 | TWD 62,30 | %0,00 | TWD 62,40 | TWD 62,60 | TWD 62,20 | 78,06K |
| 2026-08-10 | TWD 62,30 | %0,00 | TWD 62,50 | TWD 62,50 | TWD 61,90 | 73,11K |
| 2026-08-07 | TWD 62,30 | +%0,16 | TWD 62,00 | TWD 62,40 | TWD 61,10 | 219,05K |
| 2026-08-06 | TWD 62,20 | -%0,16 | TWD 62,00 | TWD 62,30 | TWD 62,00 | 100,71K |
| 2026-08-05 | TWD 62,30 | -%0,16 | TWD 62,60 | TWD 62,90 | TWD 62,30 | 109,50K |
| 2026-08-04 | TWD 62,40 | -%1,27 | TWD 62,50 | TWD 62,50 | TWD 61,90 | 197,03K |
| 2026-08-03 | TWD 63,20 | %0,00 | TWD 63,20 | TWD 63,20 | TWD 62,80 | 94,10K |
| 2026-07-31 | TWD 63,20 | +%0,16 | TWD 63,10 | TWD 63,70 | TWD 63,10 | 218,29K |
| 2026-07-30 | TWD 63,10 | -%1,25 | TWD 64,30 | TWD 64,30 | TWD 63,10 | 195,00K |
| 2026-07-29 | TWD 63,90 | +%0,63 | TWD 64,10 | TWD 64,30 | TWD 62,70 | 329,00K |
| 2026-07-28 | TWD 63,50 | -%0,78 | TWD 63,80 | TWD 64,20 | TWD 63,30 | 197,00K |
| 2026-07-27 | TWD 64,00 | +%0,95 | TWD 63,60 | TWD 64,00 | TWD 63,20 | 171,05K |
| 2026-07-24 | TWD 63,40 | +%0,48 | TWD 62,90 | TWD 63,40 | TWD 62,60 | 71,35K |
| 2026-07-23 | TWD 63,10 | +%0,48 | TWD 62,70 | TWD 63,10 | TWD 62,50 | 115,10K |
| 2026-07-22 | TWD 62,80 | -%2,03 | TWD 63,80 | TWD 64,00 | TWD 62,70 | 359,05K |
| 2026-07-21 | TWD 64,10 | +%1,10 | TWD 63,70 | TWD 64,20 | TWD 63,40 | 144,07K |
| 2026-07-20 | TWD 63,40 | +%0,32 | TWD 63,70 | TWD 64,00 | TWD 63,30 | 198,08K |
| 2026-07-17 | TWD 63,20 | -%0,63 | TWD 63,60 | TWD 63,70 | TWD 63,20 | 227,00K |
| 2026-07-16 | TWD 63,60 | -%0,16 | TWD 63,70 | TWD 63,80 | TWD 63,30 | 139,11K |
| 2026-07-15 | TWD 63,70 | +%0,79 | TWD 63,20 | TWD 63,90 | TWD 63,10 | 211,05K |
| 2026-07-14 | TWD 63,20 | +%0,16 | TWD 63,60 | TWD 63,60 | TWD 62,70 | 138,00K |
| 2026-07-13 | TWD 63,10 | -%0,47 | TWD 63,20 | TWD 63,50 | TWD 62,50 | 240,00K |
| 2026-07-10 | TWD 63,40 | %0,00 | TWD 63,40 | TWD 63,40 | TWD 63,40 | 0 |
| 2026-07-09 | TWD 63,40 | -%0,94 | TWD 63,90 | TWD 63,90 | TWD 63,00 | 157,10K |
| 2026-07-08 | TWD 64,00 | +%1,43 | TWD 63,30 | TWD 64,00 | TWD 63,10 | 185,00K |
| 2026-07-07 | TWD 63,10 | -%1,71 | TWD 64,20 | TWD 64,20 | TWD 62,70 | 372,01K |
| 2026-07-06 | TWD 64,20 | -%0,77 | TWD 65,00 | TWD 65,00 | TWD 64,10 | 279,62K |
| 2026-07-03 | TWD 64,70 | -%0,92 | TWD 65,00 | TWD 65,10 | TWD 64,50 | 299,15K |
| 2026-07-02 | TWD 65,30 | -%0,91 | TWD 66,20 | TWD 66,20 | TWD 65,00 | 172,16K |
| 2026-07-01 | TWD 65,90 | -%0,60 | TWD 66,50 | TWD 66,50 | TWD 65,80 | 109,02K |
| 2026-06-30 | TWD 66,30 | -%0,30 | TWD 66,40 | TWD 66,40 | TWD 66,00 | 64,05K |
| 2026-06-29 | TWD 66,50 | +%0,30 | TWD 66,60 | TWD 66,60 | TWD 66,30 | 45,47K |
| 2026-06-26 | TWD 66,30 | -%0,90 | TWD 66,50 | TWD 66,60 | TWD 66,10 | 91,15K |
| 2026-06-25 | TWD 66,90 | -%0,15 | TWD 67,00 | TWD 67,00 | TWD 66,50 | 105,54K |
| 2026-06-24 | TWD 67,00 | -%4,42 | TWD 66,10 | TWD 67,20 | TWD 65,90 | 344,53K |
| 2026-06-23 | TWD 70,10 | +%0,43 | TWD 69,80 | TWD 70,30 | TWD 69,70 | 339,60K |
| 2026-06-22 | TWD 69,80 | -%0,29 | TWD 70,00 | TWD 70,00 | TWD 69,30 | 159,27K |
| 2026-06-18 | TWD 70,00 | +%0,14 | TWD 69,80 | TWD 70,00 | TWD 69,70 | 120,31K |
| 2026-06-17 | TWD 69,90 | +%0,14 | TWD 69,50 | TWD 69,90 | TWD 69,50 | 78,11K |
| 2026-06-16 | TWD 69,80 | %0,00 | TWD 70,00 | TWD 70,00 | TWD 69,00 | 122,00K |
| 2026-06-15 | TWD 69,80 | +%0,43 | TWD 70,00 | TWD 70,00 | TWD 69,60 | 109,39K |
| 2026-06-12 | TWD 69,50 | +%0,87 | TWD 68,90 | TWD 69,70 | TWD 68,90 | 86,00K |
| 2026-06-11 | TWD 68,90 | -%0,58 | TWD 70,00 | TWD 70,00 | TWD 68,70 | 149,50K |
| 2026-06-10 | TWD 69,30 | +%0,73 | TWD 68,80 | TWD 69,50 | TWD 68,50 | 80,00K |
| 2026-06-09 | TWD 68,80 | +%0,15 | TWD 68,30 | TWD 69,20 | TWD 68,30 | 125,97K |
| 2026-06-08 | TWD 68,70 | -%1,15 | TWD 68,80 | TWD 69,10 | TWD 68,10 | 129,03K |
| 2026-06-05 | TWD 69,50 | -%0,43 | TWD 69,70 | TWD 69,80 | TWD 69,20 | 89,04K |
| 2026-06-04 | TWD 69,80 | +%0,43 | TWD 69,90 | TWD 69,90 | TWD 69,60 | 60,10K |
| 2026-06-03 | TWD 69,50 | -%0,43 | TWD 70,10 | TWD 70,10 | TWD 69,50 | 101,04K |
| 2026-06-02 | TWD 69,80 | +%1,16 | TWD 68,90 | TWD 69,80 | TWD 68,90 | 122,04K |
| 2026-06-01 | TWD 69,00 | +%0,29 | TWD 69,20 | TWD 69,20 | TWD 68,70 | 93,21K |
| 2026-05-29 | TWD 68,80 | +%1,03 | TWD 68,10 | TWD 68,80 | TWD 68,10 | 87,17K |
| 2026-05-28 | TWD 68,10 | -%0,29 | TWD 68,50 | TWD 68,50 | TWD 67,90 | 90,05K |
| 2026-05-27 | TWD 68,30 | -%0,29 | TWD 68,10 | TWD 68,70 | TWD 68,00 | 96,17K |