Universal Cement Corporation 1104
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 26,55-0,15 (-%0,56)
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 26,55 | -%0,56 | TWD 26,60 | TWD 26,65 | TWD 26,55 | 315,13K |
| 2026-10-01 | TWD 26,70 | %0,00 | TWD 26,65 | TWD 26,75 | TWD 26,55 | 515,37K |
| 2026-09-30 | TWD 26,70 | +%0,56 | TWD 26,70 | TWD 26,75 | TWD 26,60 | 316,60K |
| 2026-09-29 | TWD 26,55 | -%0,38 | TWD 26,65 | TWD 26,70 | TWD 26,55 | 440,12K |
| 2026-09-24 | TWD 26,65 | -%0,56 | TWD 26,65 | TWD 26,80 | TWD 26,65 | 249,77K |
| 2026-09-23 | TWD 26,80 | +%0,75 | TWD 26,75 | TWD 27,05 | TWD 26,65 | 418,85K |
| 2026-09-22 | TWD 26,60 | %0,00 | TWD 26,65 | TWD 26,70 | TWD 26,55 | 369,30K |
| 2026-09-21 | TWD 26,60 | -%1,12 | TWD 26,80 | TWD 26,80 | TWD 26,60 | 463,48K |
| 2026-09-18 | TWD 26,90 | +%0,37 | TWD 26,70 | TWD 26,90 | TWD 26,65 | 732,67K |
| 2026-09-17 | TWD 26,80 | +%0,56 | TWD 26,65 | TWD 26,85 | TWD 26,60 | 247,28K |
| 2026-09-16 | TWD 26,65 | %0,00 | TWD 26,75 | TWD 26,80 | TWD 26,60 | 214,89K |
| 2026-09-15 | TWD 26,65 | -%0,74 | TWD 26,85 | TWD 26,85 | TWD 26,60 | 409,40K |
| 2026-09-14 | TWD 26,85 | -%1,29 | TWD 27,00 | TWD 27,10 | TWD 26,75 | 494,30K |
| 2026-09-11 | TWD 27,20 | -%0,18 | TWD 27,10 | TWD 27,25 | TWD 27,00 | 517,44K |
| 2026-09-10 | TWD 27,25 | -%0,73 | TWD 27,30 | TWD 27,35 | TWD 27,15 | 472,25K |
| 2026-09-09 | TWD 27,45 | %0,00 | TWD 27,30 | TWD 27,50 | TWD 27,30 | 455,63K |
| 2026-09-08 | TWD 27,45 | -%0,18 | TWD 27,40 | TWD 27,65 | TWD 27,25 | 471,46K |
| 2026-09-07 | TWD 27,50 | -%0,72 | TWD 27,85 | TWD 27,85 | TWD 27,35 | 526,95K |
| 2026-09-04 | TWD 27,70 | -%0,36 | TWD 27,80 | TWD 27,80 | TWD 27,45 | 675,89K |
| 2026-09-03 | TWD 27,80 | +%2,77 | TWD 27,00 | TWD 27,90 | TWD 27,00 | 1,88M |
| 2026-09-02 | TWD 27,05 | -%0,18 | TWD 27,10 | TWD 27,15 | TWD 26,90 | 660,96K |
| 2026-09-01 | TWD 27,10 | +%1,69 | TWD 26,60 | TWD 27,25 | TWD 26,60 | 835,92K |
| 2026-08-31 | TWD 26,65 | +%0,76 | TWD 26,45 | TWD 26,80 | TWD 26,45 | 8,82M |
| 2026-08-28 | TWD 26,45 | -%0,56 | TWD 26,60 | TWD 26,65 | TWD 26,45 | 919,63K |
| 2026-08-27 | TWD 26,60 | -%0,75 | TWD 26,80 | TWD 26,80 | TWD 26,60 | 549,60K |
| 2026-08-26 | TWD 26,80 | +%0,56 | TWD 26,70 | TWD 26,85 | TWD 26,40 | 918,58K |
| 2026-08-25 | TWD 26,65 | -%0,56 | TWD 26,80 | TWD 26,80 | TWD 26,60 | 622,51K |
| 2026-08-24 | TWD 26,80 | -%0,19 | TWD 26,70 | TWD 26,80 | TWD 26,65 | 449,18K |
| 2026-08-21 | TWD 26,85 | +%0,19 | TWD 26,55 | TWD 26,85 | TWD 26,55 | 654,39K |
| 2026-08-20 | TWD 26,80 | +%1,52 | TWD 26,55 | TWD 26,85 | TWD 26,55 | 1,09M |
| 2026-08-19 | TWD 26,40 | %0,00 | TWD 26,40 | TWD 26,65 | TWD 26,25 | 1,25M |
| 2026-08-18 | TWD 26,40 | -%1,31 | TWD 26,50 | TWD 26,55 | TWD 26,40 | 1,28M |
| 2026-08-17 | TWD 26,75 | +%1,13 | TWD 26,50 | TWD 26,80 | TWD 26,50 | 489,85K |
| 2026-08-14 | TWD 26,45 | -%0,38 | TWD 26,55 | TWD 26,65 | TWD 26,40 | 845,27K |
| 2026-08-13 | TWD 26,55 | -%0,38 | TWD 26,70 | TWD 26,75 | TWD 26,45 | 579,02K |
| 2026-08-12 | TWD 26,65 | %0,00 | TWD 26,75 | TWD 26,95 | TWD 26,65 | 673,67K |
| 2026-08-11 | TWD 26,65 | %0,00 | TWD 26,55 | TWD 26,90 | TWD 26,55 | 367,68K |
| 2026-08-10 | TWD 26,65 | +%0,19 | TWD 26,60 | TWD 26,75 | TWD 26,55 | 555,07K |
| 2026-08-07 | TWD 26,60 | +%0,57 | TWD 26,40 | TWD 26,75 | TWD 26,40 | 296,55K |
| 2026-08-06 | TWD 26,45 | +%0,19 | TWD 26,35 | TWD 26,55 | TWD 26,35 | 457,75K |
| 2026-08-05 | TWD 26,40 | -%0,19 | TWD 26,50 | TWD 26,60 | TWD 26,35 | 584,84K |
| 2026-08-04 | TWD 26,45 | -%1,67 | TWD 26,60 | TWD 26,60 | TWD 26,35 | 979,60K |
| 2026-08-03 | TWD 26,90 | +%0,37 | TWD 26,80 | TWD 27,00 | TWD 26,60 | 436,07K |
| 2026-07-31 | TWD 26,80 | -%1,47 | TWD 27,20 | TWD 27,55 | TWD 26,80 | 897,45K |
| 2026-07-30 | TWD 27,20 | +%1,30 | TWD 26,80 | TWD 27,25 | TWD 26,60 | 1,15M |
| 2026-07-29 | TWD 26,85 | +%0,75 | TWD 26,75 | TWD 26,85 | TWD 26,35 | 1,20M |
| 2026-07-28 | TWD 26,65 | -%0,19 | TWD 26,50 | TWD 26,70 | TWD 26,40 | 916,24K |
| 2026-07-27 | TWD 26,70 | -%0,37 | TWD 26,95 | TWD 26,95 | TWD 26,65 | 338,32K |
| 2026-07-24 | TWD 26,80 | +%0,94 | TWD 26,80 | TWD 26,85 | TWD 26,55 | 521,04K |
| 2026-07-23 | TWD 26,55 | +%0,19 | TWD 26,70 | TWD 26,70 | TWD 26,45 | 433,57K |
| 2026-07-22 | TWD 26,50 | -%1,49 | TWD 26,90 | TWD 27,05 | TWD 26,50 | 774,76K |
| 2026-07-21 | TWD 26,90 | +%1,51 | TWD 26,75 | TWD 27,00 | TWD 26,60 | 389,54K |
| 2026-07-20 | TWD 26,50 | -%0,38 | TWD 26,95 | TWD 27,00 | TWD 26,50 | 588,49K |
| 2026-07-17 | TWD 26,60 | -%1,30 | TWD 27,00 | TWD 27,10 | TWD 26,60 | 502,21K |
| 2026-07-16 | TWD 26,95 | +%0,37 | TWD 26,90 | TWD 27,10 | TWD 26,60 | 537,41K |
| 2026-07-15 | TWD 26,85 | +%0,37 | TWD 26,90 | TWD 26,95 | TWD 26,65 | 527,42K |
| 2026-07-14 | TWD 26,75 | -%1,29 | TWD 27,20 | TWD 27,20 | TWD 26,45 | 1,08M |
| 2026-07-13 | TWD 27,10 | %0,00 | TWD 27,30 | TWD 27,30 | TWD 27,00 | 605,82K |
| 2026-07-10 | TWD 27,10 | %0,00 | TWD 27,10 | TWD 27,10 | TWD 27,10 | 0 |
| 2026-07-09 | TWD 27,10 | %0,00 | TWD 27,25 | TWD 27,40 | TWD 27,05 | 634,81K |
| 2026-07-08 | TWD 27,10 | -%1,63 | TWD 27,50 | TWD 27,60 | TWD 27,10 | 714,94K |
| 2026-07-07 | TWD 27,55 | %0,00 | TWD 27,70 | TWD 27,70 | TWD 27,45 | 920,43K |
| 2026-07-06 | TWD 27,55 | +%0,55 | TWD 27,35 | TWD 27,75 | TWD 27,35 | 776,49K |
| 2026-07-03 | TWD 27,40 | +%1,67 | TWD 26,80 | TWD 27,50 | TWD 26,80 | 1,20M |
| 2026-07-02 | TWD 26,95 | +%0,75 | TWD 26,95 | TWD 27,10 | TWD 26,65 | 610,52K |
| 2026-07-01 | TWD 26,75 | -%0,19 | TWD 26,85 | TWD 26,85 | TWD 26,55 | 779,63K |
| 2026-06-30 | TWD 26,80 | -%0,74 | TWD 27,05 | TWD 27,05 | TWD 26,50 | 1,36M |
| 2026-06-29 | TWD 27,00 | +%1,69 | TWD 26,70 | TWD 27,10 | TWD 26,55 | 931,39K |
| 2026-06-26 | TWD 26,55 | -%0,56 | TWD 26,70 | TWD 26,85 | TWD 26,50 | 1,24M |
| 2026-06-25 | TWD 26,70 | -%0,56 | TWD 26,90 | TWD 27,00 | TWD 26,65 | 1,14M |
| 2026-06-24 | TWD 26,85 | -%7,25 | TWD 27,10 | TWD 27,30 | TWD 26,60 | 2,88M |
| 2026-06-23 | TWD 28,95 | -%0,17 | TWD 29,00 | TWD 29,05 | TWD 28,80 | 2,70M |
| 2026-06-22 | TWD 29,00 | -%0,34 | TWD 29,20 | TWD 29,30 | TWD 28,90 | 2,66M |
| 2026-06-18 | TWD 29,10 | %0,00 | TWD 29,20 | TWD 29,35 | TWD 29,05 | 1,59M |
| 2026-06-17 | TWD 29,10 | %0,00 | TWD 29,20 | TWD 29,30 | TWD 29,05 | 493,83K |
| 2026-06-16 | TWD 29,10 | %0,00 | TWD 29,20 | TWD 29,25 | TWD 29,10 | 604,45K |
| 2026-06-15 | TWD 29,10 | -%0,34 | TWD 29,40 | TWD 29,50 | TWD 29,10 | 1,07M |
| 2026-06-12 | TWD 29,20 | +%0,69 | TWD 29,20 | TWD 29,35 | TWD 29,05 | 573,16K |
| 2026-06-11 | TWD 29,00 | %0,00 | TWD 29,25 | TWD 29,25 | TWD 28,70 | 1,04M |
| 2026-06-10 | TWD 29,00 | -%0,17 | TWD 29,05 | TWD 29,25 | TWD 28,75 | 890,06K |
| 2026-06-09 | TWD 29,05 | +%0,52 | TWD 28,90 | TWD 29,60 | TWD 28,90 | 819,25K |
| 2026-06-08 | TWD 28,90 | -%1,70 | TWD 28,50 | TWD 29,10 | TWD 28,40 | 1,75M |
| 2026-06-05 | TWD 29,40 | +%0,51 | TWD 29,25 | TWD 29,40 | TWD 28,90 | 1,28M |
| 2026-06-04 | TWD 29,25 | +%1,92 | TWD 28,70 | TWD 29,25 | TWD 28,50 | 1,34M |
| 2026-06-03 | TWD 28,70 | +%0,35 | TWD 28,60 | TWD 28,90 | TWD 28,35 | 1,02M |
| 2026-06-02 | TWD 28,60 | +%2,51 | TWD 28,00 | TWD 28,60 | TWD 27,95 | 1,19M |
| 2026-06-01 | TWD 27,90 | +%1,64 | TWD 27,65 | TWD 27,95 | TWD 27,60 | 957,12K |
| 2026-05-29 | TWD 27,45 | +%0,92 | TWD 27,20 | TWD 27,60 | TWD 27,20 | 726,21K |
| 2026-05-28 | TWD 27,20 | %0,00 | TWD 27,25 | TWD 27,40 | TWD 27,00 | 783,46K |
| 2026-05-27 | TWD 27,20 | -%0,55 | TWD 27,70 | TWD 27,70 | TWD 27,15 | 781,52K |