CTCI Corporation 9933
TWSE · Tayvan · Endüstriyel Hizmetler
TWD 45,80+4,15 (+%9,96)
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 45,80 | +%9,96 | TWD 41,80 | TWD 45,80 | TWD 41,80 | 21,25M |
| 2026-10-01 | TWD 41,65 | +%2,33 | TWD 40,60 | TWD 42,00 | TWD 40,60 | 3,00M |
| 2026-09-30 | TWD 40,70 | +%0,87 | TWD 40,50 | TWD 40,75 | TWD 40,35 | 1,37M |
| 2026-09-29 | TWD 40,35 | -%1,59 | TWD 40,95 | TWD 41,30 | TWD 40,35 | 1,72M |
| 2026-09-24 | TWD 41,00 | -%0,24 | TWD 41,05 | TWD 41,75 | TWD 40,60 | 1,27M |
| 2026-09-23 | TWD 41,10 | +%0,49 | TWD 41,05 | TWD 41,35 | TWD 40,95 | 927,63K |
| 2026-09-22 | TWD 40,90 | -%1,09 | TWD 41,35 | TWD 41,50 | TWD 40,85 | 1,21M |
| 2026-09-21 | TWD 41,35 | -%2,25 | TWD 42,30 | TWD 42,50 | TWD 41,30 | 2,09M |
| 2026-09-18 | TWD 42,30 | -%0,24 | TWD 42,85 | TWD 42,85 | TWD 41,80 | 3,15M |
| 2026-09-17 | TWD 42,40 | -%0,82 | TWD 43,00 | TWD 43,05 | TWD 42,10 | 2,23M |
| 2026-09-16 | TWD 42,75 | +%2,03 | TWD 41,80 | TWD 43,00 | TWD 41,50 | 4,21M |
| 2026-09-15 | TWD 41,90 | +%1,70 | TWD 41,60 | TWD 42,40 | TWD 40,90 | 3,38M |
| 2026-09-14 | TWD 41,20 | -%1,20 | TWD 41,65 | TWD 41,95 | TWD 40,80 | 2,03M |
| 2026-09-11 | TWD 41,70 | +%3,35 | TWD 39,95 | TWD 41,80 | TWD 39,95 | 4,24M |
| 2026-09-10 | TWD 40,35 | +%0,50 | TWD 39,95 | TWD 40,40 | TWD 39,55 | 1,59M |
| 2026-09-09 | TWD 40,15 | +%2,69 | TWD 38,85 | TWD 40,15 | TWD 38,80 | 1,70M |
| 2026-09-08 | TWD 39,10 | -%1,13 | TWD 39,00 | TWD 39,35 | TWD 38,65 | 3,21M |
| 2026-09-07 | TWD 39,55 | -%0,25 | TWD 39,79 | TWD 39,99 | TWD 39,15 | 2,66M |
| 2026-09-04 | TWD 39,64 | -%0,98 | TWD 40,04 | TWD 40,13 | TWD 39,40 | 2,48M |
| 2026-09-03 | TWD 40,04 | +%0,12 | TWD 39,89 | TWD 40,43 | TWD 39,50 | 2,03M |
| 2026-09-02 | TWD 39,99 | -%0,61 | TWD 39,79 | TWD 40,23 | TWD 39,74 | 1,34M |
| 2026-09-01 | TWD 40,23 | +%1,23 | TWD 39,55 | TWD 40,43 | TWD 39,45 | 1,99M |
| 2026-08-31 | TWD 39,74 | -%0,25 | TWD 40,23 | TWD 40,23 | TWD 39,30 | 2,92M |
| 2026-08-28 | TWD 39,84 | -%2,40 | TWD 40,77 | TWD 40,97 | TWD 39,64 | 2,92M |
| 2026-08-27 | TWD 40,82 | -%0,95 | TWD 41,16 | TWD 41,36 | TWD 40,82 | 1,42M |
| 2026-08-26 | TWD 41,21 | -%0,47 | TWD 41,51 | TWD 41,56 | TWD 41,16 | 1,22M |
| 2026-08-25 | TWD 41,41 | +%1,56 | TWD 40,72 | TWD 41,51 | TWD 40,58 | 1,67M |
| 2026-08-24 | TWD 40,77 | -%1,42 | TWD 41,21 | TWD 41,51 | TWD 40,67 | 1,36M |
| 2026-08-21 | TWD 41,36 | -%0,82 | TWD 41,70 | TWD 41,90 | TWD 40,97 | 1,49M |
| 2026-08-20 | TWD 41,70 | +%3,16 | TWD 40,63 | TWD 41,70 | TWD 40,63 | 2,13M |
| 2026-08-19 | TWD 40,43 | -%1,44 | TWD 40,72 | TWD 40,87 | TWD 40,38 | 1,48M |
| 2026-08-18 | TWD 41,02 | -%1,07 | TWD 41,46 | TWD 41,46 | TWD 40,67 | 1,85M |
| 2026-08-17 | TWD 41,46 | -%1,52 | TWD 41,90 | TWD 42,05 | TWD 41,21 | 1,76M |
| 2026-08-14 | TWD 42,10 | +%1,66 | TWD 41,36 | TWD 42,29 | TWD 40,77 | 4,42M |
| 2026-08-13 | TWD 41,41 | +%0,48 | TWD 41,16 | TWD 42,00 | TWD 40,92 | 3,96M |
| 2026-08-12 | TWD 41,21 | +%8,67 | TWD 39,84 | TWD 41,70 | TWD 39,84 | 9,87M |
| 2026-08-11 | TWD 37,93 | +%1,05 | TWD 37,14 | TWD 38,07 | TWD 37,14 | 1,60M |
| 2026-08-10 | TWD 37,53 | +%1,32 | TWD 37,19 | TWD 37,63 | TWD 36,60 | 1,45M |
| 2026-08-07 | TWD 37,04 | +%1,62 | TWD 36,16 | TWD 37,24 | TWD 36,16 | 2,13M |
| 2026-08-06 | TWD 36,45 | +%1,36 | TWD 35,57 | TWD 36,50 | TWD 35,57 | 1,24M |
| 2026-08-05 | TWD 35,96 | +%0,55 | TWD 36,26 | TWD 36,26 | TWD 35,77 | 1,18M |
| 2026-08-04 | TWD 35,77 | +%1,25 | TWD 35,33 | TWD 36,16 | TWD 35,13 | 1,86M |
| 2026-08-03 | TWD 35,33 | +%2,13 | TWD 34,59 | TWD 36,06 | TWD 34,20 | 3,86M |
| 2026-07-31 | TWD 34,59 | -%1,40 | TWD 35,82 | TWD 36,26 | TWD 34,59 | 3,79M |
| 2026-07-30 | TWD 35,08 | -%1,52 | TWD 35,62 | TWD 35,91 | TWD 34,88 | 2,11M |
| 2026-07-29 | TWD 35,62 | -%7,16 | TWD 37,83 | TWD 38,17 | TWD 34,54 | 7,87M |
| 2026-07-28 | TWD 38,37 | -%1,88 | TWD 38,52 | TWD 38,76 | TWD 38,17 | 2,28M |
| 2026-07-27 | TWD 39,10 | -%0,50 | TWD 39,79 | TWD 39,79 | TWD 38,71 | 1,27M |
| 2026-07-24 | TWD 39,30 | -%0,74 | TWD 39,59 | TWD 39,74 | TWD 39,01 | 1,42M |
| 2026-07-23 | TWD 39,59 | +%0,50 | TWD 39,40 | TWD 39,59 | TWD 39,05 | 1,20M |
| 2026-07-22 | TWD 39,40 | +%1,01 | TWD 39,05 | TWD 39,69 | TWD 39,05 | 1,79M |
| 2026-07-21 | TWD 39,01 | +%0,76 | TWD 38,76 | TWD 39,05 | TWD 38,56 | 3,48M |
| 2026-07-20 | TWD 38,71 | +%0,77 | TWD 38,71 | TWD 39,05 | TWD 37,83 | 2,84M |
| 2026-07-17 | TWD 38,42 | -%4,04 | TWD 39,35 | TWD 39,79 | TWD 38,42 | 3,40M |
| 2026-07-16 | TWD 40,04 | +%0,25 | TWD 40,13 | TWD 40,18 | TWD 39,55 | 1,32M |
| 2026-07-15 | TWD 39,94 | +%1,50 | TWD 39,50 | TWD 39,94 | TWD 39,01 | 1,96M |
| 2026-07-14 | TWD 39,35 | -%1,23 | TWD 40,09 | TWD 40,09 | TWD 38,56 | 3,24M |
| 2026-07-13 | TWD 39,84 | -%1,22 | TWD 40,38 | TWD 40,53 | TWD 39,55 | 1,68M |
| 2026-07-10 | TWD 40,33 | %0,00 | TWD 40,33 | TWD 40,33 | TWD 40,33 | 0 |
| 2026-07-09 | TWD 40,33 | +%1,11 | TWD 40,13 | TWD 40,48 | TWD 39,45 | 2,42M |
| 2026-07-08 | TWD 39,89 | -%2,28 | TWD 41,02 | TWD 41,02 | TWD 39,55 | 2,68M |
| 2026-07-07 | TWD 40,82 | +%0,24 | TWD 40,82 | TWD 41,41 | TWD 40,28 | 2,96M |
| 2026-07-06 | TWD 40,72 | +%1,34 | TWD 40,48 | TWD 41,46 | TWD 40,13 | 2,42M |
| 2026-07-03 | TWD 40,18 | +%0,12 | TWD 39,89 | TWD 40,58 | TWD 39,89 | 1,57M |
| 2026-07-02 | TWD 40,13 | +%0,25 | TWD 40,33 | TWD 40,48 | TWD 39,59 | 2,69M |
| 2026-07-01 | TWD 40,04 | -%2,51 | TWD 41,41 | TWD 41,70 | TWD 39,94 | 4,45M |
| 2026-06-30 | TWD 41,07 | -%0,24 | TWD 41,16 | TWD 41,31 | TWD 40,72 | 3,30M |
| 2026-06-29 | TWD 41,16 | %0,00 | TWD 41,51 | TWD 41,66 | TWD 40,92 | 2,16M |
| 2026-06-26 | TWD 41,16 | -%3,89 | TWD 42,24 | TWD 42,64 | TWD 40,63 | 5,68M |
| 2026-06-25 | TWD 42,83 | +%1,75 | TWD 42,34 | TWD 43,18 | TWD 42,20 | 3,53M |
| 2026-06-24 | TWD 42,10 | -%0,92 | TWD 42,00 | TWD 42,34 | TWD 41,61 | 2,84M |
| 2026-06-23 | TWD 42,49 | -%1,03 | TWD 43,37 | TWD 43,37 | TWD 42,00 | 4,17M |
| 2026-06-22 | TWD 42,93 | +%2,58 | TWD 42,39 | TWD 44,01 | TWD 42,15 | 6,78M |
| 2026-06-18 | TWD 41,85 | -%0,93 | TWD 42,39 | TWD 42,98 | TWD 41,51 | 4,25M |
| 2026-06-17 | TWD 42,24 | +%1,65 | TWD 41,21 | TWD 42,78 | TWD 41,16 | 5,13M |
| 2026-06-16 | TWD 41,56 | -%1,05 | TWD 42,44 | TWD 42,49 | TWD 41,51 | 4,51M |
| 2026-06-15 | TWD 42,00 | +%4,52 | TWD 40,82 | TWD 42,39 | TWD 40,58 | 8,15M |
| 2026-06-12 | TWD 40,18 | -%0,73 | TWD 40,97 | TWD 41,31 | TWD 40,04 | 3,88M |
| 2026-06-11 | TWD 40,48 | +%1,85 | TWD 40,13 | TWD 40,63 | TWD 39,35 | 7,46M |
| 2026-06-10 | TWD 39,74 | -%0,86 | TWD 39,64 | TWD 40,53 | TWD 39,10 | 8,07M |
| 2026-06-09 | TWD 40,09 | -%2,27 | TWD 41,41 | TWD 42,00 | TWD 39,89 | 7,94M |
| 2026-06-08 | TWD 41,02 | -%3,80 | TWD 40,63 | TWD 41,80 | TWD 39,89 | 8,68M |
| 2026-06-05 | TWD 42,64 | +%3,08 | TWD 41,36 | TWD 42,64 | TWD 40,77 | 8,76M |
| 2026-06-04 | TWD 41,36 | -%1,29 | TWD 41,90 | TWD 42,64 | TWD 41,02 | 10,97M |
| 2026-06-03 | TWD 41,90 | +%8,51 | TWD 39,79 | TWD 42,29 | TWD 39,79 | 20,53M |
| 2026-06-02 | TWD 38,61 | -%0,76 | TWD 38,91 | TWD 38,91 | TWD 38,12 | 4,02M |
| 2026-06-01 | TWD 38,91 | %0,00 | TWD 39,05 | TWD 39,35 | TWD 38,61 | 4,03M |
| 2026-05-29 | TWD 38,91 | +%1,93 | TWD 38,47 | TWD 38,91 | TWD 38,27 | 4,22M |
| 2026-05-28 | TWD 38,17 | -%1,14 | TWD 38,61 | TWD 38,96 | TWD 38,02 | 3,98M |
| 2026-05-27 | TWD 38,61 | -%3,08 | TWD 39,94 | TWD 40,09 | TWD 38,22 | 6,74M |