Global Unichip Corp. 3443
TWSE · Taiwan · Elektronische Technologie
TWD 7.900,00-140,00 (-1,74 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 7.900,00 | -1,74 % | TWD 8.040,00 | TWD 8.100,00 | TWD 7.730,00 | 717,51K |
| 2026-09-30 | TWD 8.040,00 | +1,45 % | TWD 8.090,00 | TWD 8.110,00 | TWD 7.860,00 | 614,43K |
| 2026-09-29 | TWD 7.925,00 | -7,04 % | TWD 8.410,00 | TWD 8.415,00 | TWD 7.925,00 | 979,59K |
| 2026-09-24 | TWD 8.525,00 | +1,67 % | TWD 8.300,00 | TWD 8.545,00 | TWD 8.205,00 | 1,38M |
| 2026-09-23 | TWD 8.385,00 | +0,12 % | TWD 8.325,00 | TWD 8.540,00 | TWD 8.200,00 | 2,01M |
| 2026-09-22 | TWD 8.375,00 | +9,98 % | TWD 8.370,00 | TWD 8.375,00 | TWD 8.370,00 | 645,66K |
| 2026-09-21 | TWD 7.615,00 | +6,50 % | TWD 7.395,00 | TWD 7.755,00 | TWD 7.030,00 | 3,09M |
| 2026-09-18 | TWD 7.150,00 | +10,00 % | TWD 6.600,00 | TWD 7.150,00 | TWD 6.510,00 | 2,51M |
| 2026-09-17 | TWD 6.500,00 | +5,35 % | TWD 6.315,00 | TWD 6.610,00 | TWD 6.205,00 | 2,23M |
| 2026-09-16 | TWD 6.170,00 | +2,24 % | TWD 6.070,00 | TWD 6.295,00 | TWD 6.050,00 | 1,22M |
| 2026-09-15 | TWD 6.035,00 | -5,70 % | TWD 6.400,00 | TWD 6.455,00 | TWD 6.035,00 | 2,12M |
| 2026-09-14 | TWD 6.400,00 | +4,58 % | TWD 5.995,00 | TWD 6.575,00 | TWD 5.850,00 | 2,51M |
| 2026-09-11 | TWD 6.120,00 | -1,69 % | TWD 6.200,00 | TWD 6.200,00 | TWD 5.970,00 | 1,43M |
| 2026-09-10 | TWD 6.225,00 | +5,06 % | TWD 5.895,00 | TWD 6.275,00 | TWD 5.850,00 | 1,70M |
| 2026-09-09 | TWD 5.925,00 | -0,59 % | TWD 5.955,00 | TWD 6.075,00 | TWD 5.875,00 | 955,34K |
| 2026-09-08 | TWD 5.960,00 | +0,42 % | TWD 5.940,00 | TWD 6.100,00 | TWD 5.730,00 | 1,54M |
| 2026-09-07 | TWD 5.935,00 | +2,15 % | TWD 6.000,00 | TWD 6.030,00 | TWD 5.705,00 | 2,07M |
| 2026-09-04 | TWD 5.810,00 | +0,17 % | TWD 5.945,00 | TWD 6.000,00 | TWD 5.680,00 | 1,52M |
| 2026-09-03 | TWD 5.800,00 | -1,61 % | TWD 5.895,00 | TWD 6.045,00 | TWD 5.725,00 | 1,53M |
| 2026-09-02 | TWD 5.895,00 | -1,67 % | TWD 5.955,00 | TWD 6.080,00 | TWD 5.860,00 | 1,11M |
| 2026-09-01 | TWD 5.995,00 | -1,72 % | TWD 6.490,00 | TWD 6.490,00 | TWD 5.925,00 | 2,01M |
| 2026-08-31 | TWD 6.100,00 | +1,41 % | TWD 5.850,00 | TWD 6.100,00 | TWD 5.680,00 | 1,95M |
| 2026-08-28 | TWD 6.015,00 | +1,60 % | TWD 5.975,00 | TWD 6.245,00 | TWD 5.910,00 | 1,81M |
| 2026-08-27 | TWD 5.920,00 | -3,35 % | TWD 6.345,00 | TWD 6.370,00 | TWD 5.880,00 | 2,92M |
| 2026-08-26 | TWD 6.125,00 | +9,96 % | TWD 5.640,00 | TWD 6.125,00 | TWD 5.570,00 | 2,08M |
| 2026-08-25 | TWD 5.570,00 | +3,82 % | TWD 5.260,00 | TWD 5.570,00 | TWD 5.205,00 | 1,59M |
| 2026-08-24 | TWD 5.365,00 | -4,20 % | TWD 5.635,00 | TWD 5.690,00 | TWD 5.350,00 | 1,59M |
| 2026-08-21 | TWD 5.600,00 | -0,53 % | TWD 5.620,00 | TWD 5.830,00 | TWD 5.425,00 | 3,10M |
| 2026-08-20 | TWD 5.630,00 | +6,33 % | TWD 5.345,00 | TWD 5.660,00 | TWD 5.300,00 | 2,54M |
| 2026-08-19 | TWD 5.295,00 | -4,34 % | TWD 5.350,00 | TWD 5.530,00 | TWD 5.230,00 | 2,41M |
| 2026-08-18 | TWD 5.535,00 | -5,38 % | TWD 5.845,00 | TWD 5.885,00 | TWD 5.520,00 | 2,35M |
| 2026-08-17 | TWD 5.850,00 | +7,04 % | TWD 5.475,00 | TWD 5.990,00 | TWD 5.360,00 | 3,01M |
| 2026-08-14 | TWD 5.465,00 | -1,35 % | TWD 5.640,00 | TWD 5.830,00 | TWD 5.420,00 | 2,52M |
| 2026-08-13 | TWD 5.540,00 | +7,99 % | TWD 5.260,00 | TWD 5.580,00 | TWD 5.230,00 | 2,71M |
| 2026-08-12 | TWD 5.130,00 | +3,53 % | TWD 5.025,00 | TWD 5.180,00 | TWD 4.945,00 | 2,53M |
| 2026-08-11 | TWD 4.955,00 | +9,38 % | TWD 4.630,00 | TWD 4.980,00 | TWD 4.615,00 | 3,18M |
| 2026-08-10 | TWD 4.530,00 | -0,33 % | TWD 4.640,00 | TWD 4.815,00 | TWD 4.510,00 | 1,95M |
| 2026-08-07 | TWD 4.545,00 | +1,45 % | TWD 4.505,00 | TWD 4.665,00 | TWD 4.415,00 | 1,80M |
| 2026-08-06 | TWD 4.480,00 | +2,05 % | TWD 4.395,00 | TWD 4.550,00 | TWD 4.250,00 | 1,77M |
| 2026-08-05 | TWD 4.390,00 | +5,91 % | TWD 4.355,00 | TWD 4.515,00 | TWD 4.285,00 | 2,05M |
| 2026-08-04 | TWD 4.145,00 | -0,96 % | TWD 4.200,00 | TWD 4.335,00 | TWD 4.085,00 | 2,89M |
| 2026-08-03 | TWD 4.185,00 | +9,99 % | TWD 4.150,00 | TWD 4.185,00 | TWD 4.030,00 | 1,25M |
| 2026-07-31 | TWD 3.805,00 | +9,97 % | TWD 3.805,00 | TWD 3.805,00 | TWD 3.805,00 | 717,26K |
| 2026-07-30 | TWD 3.460,00 | +5,01 % | TWD 3.175,00 | TWD 3.620,00 | TWD 3.175,00 | 2,82M |
| 2026-07-29 | TWD 3.295,00 | -9,97 % | TWD 3.605,00 | TWD 3.685,00 | TWD 3.295,00 | 2,31M |
| 2026-07-28 | TWD 3.660,00 | -9,63 % | TWD 3.795,00 | TWD 3.855,00 | TWD 3.645,00 | 2,21M |
| 2026-07-27 | TWD 4.050,00 | -0,49 % | TWD 4.080,00 | TWD 4.080,00 | TWD 3.855,00 | 1,77M |
| 2026-07-24 | TWD 4.070,00 | -7,08 % | TWD 4.330,00 | TWD 4.475,00 | TWD 4.060,00 | 1,85M |
| 2026-07-23 | TWD 4.380,00 | +0,23 % | TWD 4.400,00 | TWD 4.420,00 | TWD 4.220,00 | 1,27M |
| 2026-07-22 | TWD 4.370,00 | +6,20 % | TWD 4.305,00 | TWD 4.450,00 | TWD 4.235,00 | 2,41M |
| 2026-07-21 | TWD 4.115,00 | +9,88 % | TWD 3.830,00 | TWD 4.115,00 | TWD 3.810,00 | 1,36M |
| 2026-07-20 | TWD 3.745,00 | -2,35 % | TWD 3.880,00 | TWD 3.880,00 | TWD 3.535,00 | 1,72M |
| 2026-07-17 | TWD 3.835,00 | -8,36 % | TWD 3.950,00 | TWD 4.050,00 | TWD 3.780,00 | 2,23M |
| 2026-07-16 | TWD 4.185,00 | +1,58 % | TWD 4.120,00 | TWD 4.240,00 | TWD 3.990,00 | 807,71K |
| 2026-07-15 | TWD 4.120,00 | +2,49 % | TWD 4.135,00 | TWD 4.185,00 | TWD 3.970,00 | 1,56M |
| 2026-07-14 | TWD 4.020,00 | -5,85 % | TWD 4.275,00 | TWD 4.275,00 | TWD 3.845,00 | 2,61M |
| 2026-07-13 | TWD 4.270,00 | -1,61 % | TWD 4.385,00 | TWD 4.415,00 | TWD 4.180,00 | 1,62M |
| 2026-07-10 | TWD 4.340,00 | 0,00 % | TWD 4.340,00 | TWD 4.340,00 | TWD 4.340,00 | 0 |
| 2026-07-09 | TWD 4.340,00 | -1,36 % | TWD 4.380,00 | TWD 4.560,00 | TWD 4.330,00 | 1,77M |
| 2026-07-08 | TWD 4.400,00 | -1,79 % | TWD 4.500,00 | TWD 4.570,00 | TWD 4.330,00 | 1,59M |
| 2026-07-07 | TWD 4.480,00 | -2,71 % | TWD 4.770,00 | TWD 4.830,00 | TWD 4.425,00 | 2,14M |
| 2026-07-06 | TWD 4.605,00 | -8,63 % | TWD 5.105,00 | TWD 5.105,00 | TWD 4.555,00 | 2,27M |
| 2026-07-03 | TWD 5.040,00 | -5,44 % | TWD 5.225,00 | TWD 5.310,00 | TWD 5.015,00 | 1,77M |
| 2026-07-02 | TWD 5.330,00 | +5,65 % | TWD 4.900,00 | TWD 5.345,00 | TWD 4.845,00 | 2,97M |
| 2026-07-01 | TWD 5.045,00 | +4,13 % | TWD 4.865,00 | TWD 5.130,00 | TWD 4.845,00 | 2,10M |
| 2026-06-30 | TWD 4.845,00 | +9,62 % | TWD 4.555,00 | TWD 4.860,00 | TWD 4.445,00 | 1,87M |
| 2026-06-29 | TWD 4.420,00 | 0,00 % | TWD 4.425,00 | TWD 4.520,00 | TWD 4.355,00 | 901,43K |
| 2026-06-26 | TWD 4.420,00 | -8,87 % | TWD 4.790,00 | TWD 4.875,00 | TWD 4.410,00 | 2,10M |
| 2026-06-25 | TWD 4.850,00 | -0,61 % | TWD 5.255,00 | TWD 5.330,00 | TWD 4.735,00 | 3,03M |
| 2026-06-24 | TWD 4.880,00 | +3,28 % | TWD 4.725,00 | TWD 4.880,00 | TWD 4.615,00 | 1,66M |
| 2026-06-23 | TWD 4.725,00 | -0,63 % | TWD 4.855,00 | TWD 4.980,00 | TWD 4.650,00 | 1,82M |
| 2026-06-22 | TWD 4.755,00 | -2,16 % | TWD 5.000,00 | TWD 5.050,00 | TWD 4.715,00 | 2,82M |
| 2026-06-18 | TWD 4.860,00 | -4,24 % | TWD 5.160,00 | TWD 5.160,00 | TWD 4.860,00 | 4,60M |
| 2026-06-17 | TWD 5.075,00 | +3,15 % | TWD 4.900,00 | TWD 5.135,00 | TWD 4.830,00 | 3,05M |
| 2026-06-16 | TWD 4.920,00 | +2,18 % | TWD 5.055,00 | TWD 5.055,00 | TWD 4.845,00 | 3,03M |
| 2026-06-15 | TWD 4.815,00 | +9,93 % | TWD 4.720,00 | TWD 4.815,00 | TWD 4.670,00 | 1,03M |
| 2026-06-12 | TWD 4.380,00 | +6,70 % | TWD 4.390,00 | TWD 4.455,00 | TWD 4.220,00 | 2,09M |
| 2026-06-11 | TWD 4.105,00 | +1,99 % | TWD 4.030,00 | TWD 4.250,00 | TWD 3.935,00 | 1,95M |
| 2026-06-10 | TWD 4.025,00 | -6,61 % | TWD 4.220,00 | TWD 4.365,00 | TWD 4.000,00 | 2,55M |
| 2026-06-09 | TWD 4.310,00 | +1,29 % | TWD 4.300,00 | TWD 4.430,00 | TWD 4.240,00 | 1,69M |
| 2026-06-08 | TWD 4.255,00 | -3,51 % | TWD 4.000,00 | TWD 4.315,00 | TWD 4.000,00 | 1,76M |
| 2026-06-05 | TWD 4.410,00 | +0,23 % | TWD 4.335,00 | TWD 4.570,00 | TWD 4.130,00 | 2,27M |
| 2026-06-04 | TWD 4.400,00 | -4,45 % | TWD 4.550,00 | TWD 4.690,00 | TWD 4.400,00 | 1,28M |
| 2026-06-03 | TWD 4.605,00 | +1,54 % | TWD 4.600,00 | TWD 4.725,00 | TWD 4.510,00 | 1,50M |
| 2026-06-02 | TWD 4.535,00 | -2,58 % | TWD 4.745,00 | TWD 4.795,00 | TWD 4.420,00 | 2,66M |
| 2026-06-01 | TWD 4.655,00 | -0,32 % | TWD 4.655,00 | TWD 4.790,00 | TWD 4.540,00 | 3,11M |
| 2026-05-29 | TWD 4.670,00 | +1,74 % | TWD 4.440,00 | TWD 4.835,00 | TWD 4.155,00 | 6,68M |
| 2026-05-28 | TWD 4.590,00 | -10,00 % | TWD 5.090,00 | TWD 5.320,00 | TWD 4.590,00 | 3,58M |
| 2026-05-27 | TWD 5.100,00 | -3,50 % | TWD 5.350,00 | TWD 5.620,00 | TWD 5.050,00 | 2,54M |
| 2026-05-26 | TWD 5.285,00 | -0,47 % | TWD 5.510,00 | TWD 5.510,00 | TWD 4.910,00 | 1,86M |