Lotes Co., Ltd 3533
TWSE · Taiwan · Elektronische Technologie
TWD 1.855,00+85,00 (+4,80 %)
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 1.855,00 | +4,80 % | TWD 1.780,00 | TWD 1.865,00 | TWD 1.760,00 | 2,52M |
| 2026-09-30 | TWD 1.770,00 | +3,51 % | TWD 1.730,00 | TWD 1.785,00 | TWD 1.705,00 | 2,28M |
| 2026-09-29 | TWD 1.710,00 | +1,18 % | TWD 1.680,00 | TWD 1.765,00 | TWD 1.680,00 | 2,05M |
| 2026-09-24 | TWD 1.690,00 | 0,00 % | TWD 1.660,00 | TWD 1.735,00 | TWD 1.660,00 | 1,02M |
| 2026-09-23 | TWD 1.690,00 | -3,15 % | TWD 1.755,00 | TWD 1.760,00 | TWD 1.660,00 | 2,61M |
| 2026-09-22 | TWD 1.745,00 | +9,75 % | TWD 1.745,00 | TWD 1.745,00 | TWD 1.745,00 | 738,32K |
| 2026-09-21 | TWD 1.590,00 | +0,32 % | TWD 1.600,00 | TWD 1.615,00 | TWD 1.570,00 | 732,28K |
| 2026-09-18 | TWD 1.585,00 | +1,93 % | TWD 1.580,00 | TWD 1.615,00 | TWD 1.560,00 | 651,34K |
| 2026-09-17 | TWD 1.555,00 | +2,98 % | TWD 1.520,00 | TWD 1.620,00 | TWD 1.520,00 | 799,27K |
| 2026-09-16 | TWD 1.510,00 | -0,66 % | TWD 1.520,00 | TWD 1.535,00 | TWD 1.495,00 | 773,63K |
| 2026-09-15 | TWD 1.520,00 | -4,40 % | TWD 1.590,00 | TWD 1.590,00 | TWD 1.520,00 | 671,78K |
| 2026-09-14 | TWD 1.590,00 | +0,63 % | TWD 1.580,00 | TWD 1.610,00 | TWD 1.555,00 | 695,14K |
| 2026-09-11 | TWD 1.580,00 | +0,32 % | TWD 1.545,00 | TWD 1.595,00 | TWD 1.540,00 | 995,83K |
| 2026-09-10 | TWD 1.575,00 | -3,08 % | TWD 1.610,00 | TWD 1.620,00 | TWD 1.575,00 | 759,00K |
| 2026-09-09 | TWD 1.625,00 | +0,31 % | TWD 1.610,00 | TWD 1.650,00 | TWD 1.600,00 | 456,44K |
| 2026-09-08 | TWD 1.620,00 | -4,42 % | TWD 1.690,00 | TWD 1.695,00 | TWD 1.610,00 | 588,02K |
| 2026-09-07 | TWD 1.695,00 | +0,59 % | TWD 1.720,00 | TWD 1.725,00 | TWD 1.690,00 | 594,24K |
| 2026-09-04 | TWD 1.685,00 | +0,90 % | TWD 1.695,00 | TWD 1.705,00 | TWD 1.665,00 | 416,19K |
| 2026-09-03 | TWD 1.670,00 | -2,05 % | TWD 1.730,00 | TWD 1.730,00 | TWD 1.665,00 | 748,61K |
| 2026-09-02 | TWD 1.705,00 | -2,29 % | TWD 1.715,00 | TWD 1.745,00 | TWD 1.680,00 | 1,07M |
| 2026-09-01 | TWD 1.745,00 | +3,25 % | TWD 1.690,00 | TWD 1.770,00 | TWD 1.690,00 | 1,38M |
| 2026-08-31 | TWD 1.690,00 | -2,59 % | TWD 1.730,00 | TWD 1.730,00 | TWD 1.675,00 | 1,61M |
| 2026-08-28 | TWD 1.735,00 | +6,77 % | TWD 1.645,00 | TWD 1.760,00 | TWD 1.645,00 | 2,68M |
| 2026-08-27 | TWD 1.625,00 | 0,00 % | TWD 1.640,00 | TWD 1.650,00 | TWD 1.615,00 | 646,62K |
| 2026-08-26 | TWD 1.625,00 | +1,25 % | TWD 1.620,00 | TWD 1.635,00 | TWD 1.610,00 | 1,01M |
| 2026-08-25 | TWD 1.605,00 | -0,31 % | TWD 1.600,00 | TWD 1.610,00 | TWD 1.540,00 | 2,00M |
| 2026-08-24 | TWD 1.610,00 | +0,94 % | TWD 1.615,00 | TWD 1.635,00 | TWD 1.600,00 | 779,32K |
| 2026-08-21 | TWD 1.595,00 | -0,93 % | TWD 1.600,00 | TWD 1.640,00 | TWD 1.585,00 | 1,10M |
| 2026-08-20 | TWD 1.610,00 | -0,62 % | TWD 1.640,00 | TWD 1.645,00 | TWD 1.570,00 | 1,45M |
| 2026-08-19 | TWD 1.620,00 | -0,31 % | TWD 1.580,00 | TWD 1.625,00 | TWD 1.565,00 | 1,49M |
| 2026-08-18 | TWD 1.625,00 | -4,41 % | TWD 1.690,00 | TWD 1.695,00 | TWD 1.620,00 | 1,68M |
| 2026-08-17 | TWD 1.700,00 | -1,16 % | TWD 1.665,00 | TWD 1.730,00 | TWD 1.665,00 | 2,27M |
| 2026-08-14 | TWD 1.720,00 | -4,97 % | TWD 1.730,00 | TWD 1.750,00 | TWD 1.700,00 | 4,38M |
| 2026-08-13 | TWD 1.810,00 | -9,95 % | TWD 1.940,00 | TWD 1.945,00 | TWD 1.810,00 | 3,86M |
| 2026-08-12 | TWD 2.010,00 | +1,01 % | TWD 1.965,00 | TWD 2.025,00 | TWD 1.950,00 | 1,78M |
| 2026-08-11 | TWD 1.990,00 | +1,53 % | TWD 1.990,00 | TWD 2.030,00 | TWD 1.960,00 | 1,00M |
| 2026-08-10 | TWD 1.960,00 | +2,62 % | TWD 1.930,00 | TWD 2.040,00 | TWD 1.905,00 | 754,59K |
| 2026-08-07 | TWD 1.910,00 | -3,05 % | TWD 1.970,00 | TWD 1.990,00 | TWD 1.900,00 | 869,25K |
| 2026-08-06 | TWD 1.970,00 | +0,77 % | TWD 1.930,00 | TWD 2.025,00 | TWD 1.925,00 | 836,20K |
| 2026-08-05 | TWD 1.955,00 | -2,74 % | TWD 2.020,00 | TWD 2.045,00 | TWD 1.935,00 | 1,38M |
| 2026-08-04 | TWD 2.010,00 | +0,25 % | TWD 1.940,00 | TWD 2.050,00 | TWD 1.930,00 | 794,14K |
| 2026-08-03 | TWD 2.005,00 | +8,09 % | TWD 2.000,00 | TWD 2.040,00 | TWD 1.955,00 | 1,15M |
| 2026-07-31 | TWD 1.855,00 | +9,76 % | TWD 1.855,00 | TWD 1.855,00 | TWD 1.795,00 | 1,10M |
| 2026-07-30 | TWD 1.690,00 | -2,03 % | TWD 1.725,00 | TWD 1.770,00 | TWD 1.665,00 | 1,30M |
| 2026-07-29 | TWD 1.725,00 | -5,99 % | TWD 1.850,00 | TWD 1.865,00 | TWD 1.655,00 | 1,02M |
| 2026-07-28 | TWD 1.835,00 | -6,14 % | TWD 1.875,00 | TWD 1.880,00 | TWD 1.825,00 | 653,17K |
| 2026-07-27 | TWD 1.955,00 | -0,76 % | TWD 1.970,00 | TWD 1.975,00 | TWD 1.890,00 | 553,04K |
| 2026-07-24 | TWD 1.970,00 | -3,19 % | TWD 2.025,00 | TWD 2.070,00 | TWD 1.940,00 | 697,13K |
| 2026-07-23 | TWD 2.035,00 | +1,24 % | TWD 2.085,00 | TWD 2.160,00 | TWD 1.995,00 | 893,41K |
| 2026-07-22 | TWD 2.010,00 | -0,99 % | TWD 2.040,00 | TWD 2.055,00 | TWD 1.985,00 | 743,09K |
| 2026-07-21 | TWD 2.030,00 | +6,56 % | TWD 1.920,00 | TWD 2.060,00 | TWD 1.920,00 | 681,50K |
| 2026-07-20 | TWD 1.905,00 | +2,14 % | TWD 1.815,00 | TWD 1.955,00 | TWD 1.760,00 | 1,10M |
| 2026-07-17 | TWD 1.865,00 | -7,67 % | TWD 1.985,00 | TWD 2.005,00 | TWD 1.860,00 | 1,20M |
| 2026-07-16 | TWD 2.020,00 | -0,25 % | TWD 1.965,00 | TWD 2.035,00 | TWD 1.950,00 | 721,21K |
| 2026-07-15 | TWD 2.025,00 | +5,19 % | TWD 1.975,00 | TWD 2.045,00 | TWD 1.950,00 | 982,83K |
| 2026-07-14 | TWD 1.925,00 | -2,78 % | TWD 2.000,00 | TWD 2.000,00 | TWD 1.840,00 | 783,12K |
| 2026-07-13 | TWD 1.980,00 | +1,28 % | TWD 2.000,00 | TWD 2.070,00 | TWD 1.960,00 | 1,27M |
| 2026-07-10 | TWD 1.955,00 | 0,00 % | TWD 1.955,00 | TWD 1.955,00 | TWD 1.955,00 | 0 |
| 2026-07-09 | TWD 1.955,00 | -1,76 % | TWD 2.025,00 | TWD 2.030,00 | TWD 1.945,00 | 366,17K |
| 2026-07-08 | TWD 1.990,00 | +1,27 % | TWD 1.990,00 | TWD 2.040,00 | TWD 1.950,00 | 501,96K |
| 2026-07-07 | TWD 1.965,00 | -7,53 % | TWD 2.125,00 | TWD 2.155,00 | TWD 1.960,00 | 801,67K |
| 2026-07-06 | TWD 2.125,00 | -2,30 % | TWD 2.220,00 | TWD 2.320,00 | TWD 2.125,00 | 1,10M |
| 2026-07-03 | TWD 2.175,00 | 0,00 % | TWD 2.175,00 | TWD 2.185,00 | TWD 2.135,00 | 968,16K |
| 2026-07-02 | TWD 2.175,00 | +0,69 % | TWD 2.120,00 | TWD 2.175,00 | TWD 2.080,00 | 627,12K |
| 2026-07-01 | TWD 2.160,00 | +2,37 % | TWD 2.160,00 | TWD 2.180,00 | TWD 2.090,00 | 976,35K |
| 2026-06-30 | TWD 2.110,00 | -1,17 % | TWD 2.180,00 | TWD 2.180,00 | TWD 2.090,00 | 1,06M |
| 2026-06-29 | TWD 2.135,00 | +1,43 % | TWD 2.135,00 | TWD 2.175,00 | TWD 2.110,00 | 659,08K |
| 2026-06-26 | TWD 2.105,00 | -5,39 % | TWD 2.220,00 | TWD 2.220,00 | TWD 2.075,00 | 744,52K |
| 2026-06-25 | TWD 2.225,00 | -0,45 % | TWD 2.260,00 | TWD 2.270,00 | TWD 2.190,00 | 543,39K |
| 2026-06-24 | TWD 2.235,00 | 0,00 % | TWD 2.200,00 | TWD 2.255,00 | TWD 2.150,00 | 688,02K |
| 2026-06-23 | TWD 2.235,00 | -3,46 % | TWD 2.320,00 | TWD 2.335,00 | TWD 2.235,00 | 685,49K |
| 2026-06-22 | TWD 2.315,00 | +1,09 % | TWD 2.320,00 | TWD 2.350,00 | TWD 2.265,00 | 726,26K |
| 2026-06-18 | TWD 2.290,00 | -0,43 % | TWD 2.335,00 | TWD 2.335,00 | TWD 2.270,00 | 1,06M |
| 2026-06-17 | TWD 2.300,00 | +0,22 % | TWD 2.275,00 | TWD 2.335,00 | TWD 2.265,00 | 1,43M |
| 2026-06-16 | TWD 2.295,00 | -0,22 % | TWD 2.315,00 | TWD 2.320,00 | TWD 2.255,00 | 1,21M |
| 2026-06-15 | TWD 2.300,00 | +2,68 % | TWD 2.315,00 | TWD 2.365,00 | TWD 2.275,00 | 1,59M |
| 2026-06-12 | TWD 2.240,00 | +4,43 % | TWD 2.245,00 | TWD 2.290,00 | TWD 2.180,00 | 662,20K |
| 2026-06-11 | TWD 2.145,00 | -1,38 % | TWD 2.165,00 | TWD 2.190,00 | TWD 2.040,00 | 1,97M |
| 2026-06-10 | TWD 2.175,00 | -6,85 % | TWD 2.255,00 | TWD 2.295,00 | TWD 2.165,00 | 1,26M |
| 2026-06-09 | TWD 2.335,00 | +1,97 % | TWD 2.305,00 | TWD 2.345,00 | TWD 2.275,00 | 897,44K |
| 2026-06-08 | TWD 2.290,00 | -3,17 % | TWD 2.130,00 | TWD 2.295,00 | TWD 2.130,00 | 971,78K |
| 2026-06-05 | TWD 2.365,00 | -1,46 % | TWD 2.345,00 | TWD 2.390,00 | TWD 2.240,00 | 1,67M |
| 2026-06-04 | TWD 2.400,00 | -6,61 % | TWD 2.555,00 | TWD 2.555,00 | TWD 2.380,00 | 2,26M |
| 2026-06-03 | TWD 2.570,00 | -1,72 % | TWD 2.645,00 | TWD 2.665,00 | TWD 2.530,00 | 1,18M |
| 2026-06-02 | TWD 2.615,00 | -2,24 % | TWD 2.655,00 | TWD 2.655,00 | TWD 2.505,00 | 908,37K |
| 2026-06-01 | TWD 2.675,00 | +0,94 % | TWD 2.675,00 | TWD 2.735,00 | TWD 2.605,00 | 744,31K |
| 2026-05-29 | TWD 2.650,00 | +6,64 % | TWD 2.570,00 | TWD 2.650,00 | TWD 2.525,00 | 1,55M |
| 2026-05-28 | TWD 2.485,00 | -5,33 % | TWD 2.630,00 | TWD 2.685,00 | TWD 2.455,00 | 1,11M |
| 2026-05-27 | TWD 2.625,00 | -0,57 % | TWD 2.660,00 | TWD 2.740,00 | TWD 2.610,00 | 1,25M |
| 2026-05-26 | TWD 2.640,00 | +2,13 % | TWD 2.600,00 | TWD 2.670,00 | TWD 2.550,00 | 715,33K |