Lucky Cement Co., Ltd. 1108
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 11,20+0,05 (+%0,45)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 11,20 | +%0,45 | TWD 11,20 | TWD 11,20 | TWD 11,10 | 116,05K |
| 2026-10-01 | TWD 11,15 | %0,00 | TWD 11,05 | TWD 11,20 | TWD 11,05 | 151,00K |
| 2026-09-30 | TWD 11,15 | +%1,36 | TWD 11,05 | TWD 11,20 | TWD 11,05 | 140,03K |
| 2026-09-29 | TWD 11,00 | -%0,45 | TWD 11,05 | TWD 11,15 | TWD 11,00 | 187,00K |
| 2026-09-24 | TWD 11,05 | %0,00 | TWD 11,05 | TWD 11,10 | TWD 11,00 | 205,00K |
| 2026-09-23 | TWD 11,05 | -%0,45 | TWD 11,15 | TWD 11,15 | TWD 11,05 | 174,00K |
| 2026-09-22 | TWD 11,10 | -%0,45 | TWD 11,15 | TWD 11,15 | TWD 11,05 | 92,00K |
| 2026-09-21 | TWD 11,15 | %0,00 | TWD 11,15 | TWD 11,20 | TWD 11,05 | 185,00K |
| 2026-09-18 | TWD 11,15 | +%0,90 | TWD 11,05 | TWD 11,15 | TWD 11,00 | 289,00K |
| 2026-09-17 | TWD 11,05 | %0,00 | TWD 11,00 | TWD 11,10 | TWD 11,00 | 510,05K |
| 2026-09-16 | TWD 11,05 | %0,00 | TWD 11,05 | TWD 11,05 | TWD 10,95 | 331,30K |
| 2026-09-15 | TWD 11,05 | -%0,45 | TWD 11,00 | TWD 11,10 | TWD 11,00 | 122,00K |
| 2026-09-14 | TWD 11,10 | -%0,89 | TWD 11,10 | TWD 11,10 | TWD 11,00 | 244,00K |
| 2026-09-11 | TWD 11,20 | -%1,32 | TWD 11,30 | TWD 11,30 | TWD 11,05 | 463,02K |
| 2026-09-10 | TWD 11,35 | -%1,30 | TWD 11,50 | TWD 11,50 | TWD 11,30 | 634,00K |
| 2026-09-09 | TWD 11,50 | -%0,86 | TWD 11,55 | TWD 11,55 | TWD 11,45 | 390,01K |
| 2026-09-08 | TWD 11,60 | -%0,43 | TWD 11,65 | TWD 11,65 | TWD 11,50 | 262,05K |
| 2026-09-07 | TWD 11,65 | %0,00 | TWD 11,60 | TWD 11,65 | TWD 11,55 | 220,71K |
| 2026-09-04 | TWD 11,65 | +%0,43 | TWD 11,60 | TWD 11,65 | TWD 11,50 | 422,00K |
| 2026-09-03 | TWD 11,60 | -%0,85 | TWD 11,70 | TWD 11,70 | TWD 11,60 | 331,00K |
| 2026-09-02 | TWD 11,70 | %0,00 | TWD 11,75 | TWD 11,75 | TWD 11,65 | 115,00K |
| 2026-09-01 | TWD 11,70 | %0,00 | TWD 11,75 | TWD 11,80 | TWD 11,70 | 137,00K |
| 2026-08-31 | TWD 11,70 | -%0,43 | TWD 11,75 | TWD 11,75 | TWD 11,65 | 135,00K |
| 2026-08-28 | TWD 11,75 | %0,00 | TWD 11,75 | TWD 11,80 | TWD 11,70 | 113,00K |
| 2026-08-27 | TWD 11,75 | -%0,42 | TWD 11,75 | TWD 11,85 | TWD 11,70 | 139,00K |
| 2026-08-26 | TWD 11,80 | +%0,85 | TWD 11,70 | TWD 11,80 | TWD 11,70 | 152,10K |
| 2026-08-25 | TWD 11,70 | -%0,43 | TWD 11,75 | TWD 11,80 | TWD 11,70 | 198,40K |
| 2026-08-24 | TWD 11,75 | -%0,42 | TWD 11,80 | TWD 11,80 | TWD 11,70 | 96,00K |
| 2026-08-21 | TWD 11,80 | %0,00 | TWD 11,80 | TWD 11,80 | TWD 11,75 | 190,00K |
| 2026-08-20 | TWD 11,80 | +%0,85 | TWD 11,75 | TWD 11,85 | TWD 11,75 | 231,46K |
| 2026-08-19 | TWD 11,70 | -%0,85 | TWD 11,70 | TWD 11,80 | TWD 11,70 | 118,05K |
| 2026-08-18 | TWD 11,80 | %0,00 | TWD 11,80 | TWD 11,90 | TWD 11,70 | 209,00K |
| 2026-08-17 | TWD 11,80 | %0,00 | TWD 11,80 | TWD 11,85 | TWD 11,70 | 478,00K |
| 2026-08-14 | TWD 11,80 | +%0,43 | TWD 11,70 | TWD 11,80 | TWD 11,70 | 153,08K |
| 2026-08-13 | TWD 11,75 | +%0,43 | TWD 11,75 | TWD 11,80 | TWD 11,65 | 347,50K |
| 2026-08-12 | TWD 11,70 | -%1,27 | TWD 11,85 | TWD 11,85 | TWD 11,65 | 700,00K |
| 2026-08-11 | TWD 11,85 | -%2,07 | TWD 11,95 | TWD 11,95 | TWD 11,75 | 852,09K |
| 2026-08-10 | TWD 12,10 | %0,00 | TWD 12,10 | TWD 12,10 | TWD 11,95 | 349,77K |
| 2026-08-07 | TWD 12,10 | +%0,41 | TWD 12,05 | TWD 12,10 | TWD 12,00 | 227,00K |
| 2026-08-06 | TWD 12,05 | +%0,84 | TWD 12,00 | TWD 12,05 | TWD 11,90 | 407,20K |
| 2026-08-05 | TWD 11,95 | -%0,83 | TWD 12,10 | TWD 12,10 | TWD 11,95 | 108,00K |
| 2026-08-04 | TWD 12,05 | -%0,41 | TWD 11,90 | TWD 12,05 | TWD 11,85 | 243,00K |
| 2026-08-03 | TWD 12,10 | +%1,26 | TWD 11,90 | TWD 12,10 | TWD 11,90 | 117,10K |
| 2026-07-31 | TWD 11,95 | +%0,84 | TWD 12,05 | TWD 12,10 | TWD 11,90 | 355,00K |
| 2026-07-30 | TWD 11,85 | -%0,84 | TWD 12,00 | TWD 12,05 | TWD 11,85 | 354,00K |
| 2026-07-29 | TWD 11,95 | -%0,83 | TWD 12,05 | TWD 12,10 | TWD 11,80 | 399,00K |
| 2026-07-28 | TWD 12,05 | -%0,41 | TWD 12,05 | TWD 12,05 | TWD 11,90 | 404,00K |
| 2026-07-27 | TWD 12,10 | -%0,41 | TWD 12,20 | TWD 12,20 | TWD 12,00 | 416,79K |
| 2026-07-24 | TWD 12,15 | -%0,41 | TWD 12,20 | TWD 12,20 | TWD 12,05 | 220,14K |
| 2026-07-23 | TWD 12,20 | %0,00 | TWD 12,20 | TWD 12,25 | TWD 12,15 | 232,00K |
| 2026-07-22 | TWD 12,20 | -%0,41 | TWD 12,30 | TWD 12,30 | TWD 12,15 | 246,01K |
| 2026-07-21 | TWD 12,25 | +%0,82 | TWD 12,25 | TWD 12,30 | TWD 12,20 | 186,03K |
| 2026-07-20 | TWD 12,15 | -%0,82 | TWD 12,40 | TWD 12,40 | TWD 12,15 | 313,16K |
| 2026-07-17 | TWD 12,25 | -%3,16 | TWD 12,60 | TWD 12,60 | TWD 12,25 | 998,00K |
| 2026-07-16 | TWD 12,65 | -%7,66 | TWD 12,65 | TWD 12,70 | TWD 12,45 | 890,00K |
| 2026-07-15 | TWD 13,70 | +%1,48 | TWD 13,60 | TWD 13,75 | TWD 13,55 | 1,31M |
| 2026-07-14 | TWD 13,50 | -%1,10 | TWD 13,70 | TWD 13,70 | TWD 13,45 | 852,20K |
| 2026-07-13 | TWD 13,65 | %0,00 | TWD 13,70 | TWD 13,70 | TWD 13,60 | 637,00K |
| 2026-07-10 | TWD 13,65 | %0,00 | TWD 13,65 | TWD 13,65 | TWD 13,65 | 0 |
| 2026-07-09 | TWD 13,65 | -%1,80 | TWD 13,80 | TWD 13,80 | TWD 13,65 | 1,44M |
| 2026-07-08 | TWD 13,90 | -%0,36 | TWD 13,95 | TWD 13,95 | TWD 13,90 | 225,00K |
| 2026-07-07 | TWD 13,95 | -%1,06 | TWD 14,10 | TWD 14,10 | TWD 13,90 | 462,17K |
| 2026-07-06 | TWD 14,10 | +%1,44 | TWD 13,95 | TWD 14,15 | TWD 13,95 | 495,00K |
| 2026-07-03 | TWD 13,90 | +%1,46 | TWD 13,80 | TWD 14,00 | TWD 13,75 | 1,07M |
| 2026-07-02 | TWD 13,70 | -%0,36 | TWD 13,75 | TWD 13,80 | TWD 13,70 | 479,10K |
| 2026-07-01 | TWD 13,75 | -%0,36 | TWD 13,80 | TWD 13,80 | TWD 13,70 | 284,04K |
| 2026-06-30 | TWD 13,80 | +%0,73 | TWD 13,75 | TWD 13,80 | TWD 13,70 | 180,30K |
| 2026-06-29 | TWD 13,70 | %0,00 | TWD 13,80 | TWD 13,80 | TWD 13,65 | 179,00K |
| 2026-06-26 | TWD 13,70 | -%0,72 | TWD 13,75 | TWD 13,80 | TWD 13,65 | 256,28K |
| 2026-06-25 | TWD 13,80 | %0,00 | TWD 13,80 | TWD 13,85 | TWD 13,75 | 238,10K |
| 2026-06-24 | TWD 13,80 | %0,00 | TWD 13,75 | TWD 13,85 | TWD 13,70 | 351,22K |
| 2026-06-23 | TWD 13,80 | -%0,72 | TWD 13,90 | TWD 13,90 | TWD 13,75 | 263,38K |
| 2026-06-22 | TWD 13,90 | %0,00 | TWD 14,00 | TWD 14,00 | TWD 13,75 | 504,00K |
| 2026-06-18 | TWD 13,90 | %0,00 | TWD 13,90 | TWD 13,95 | TWD 13,80 | 148,51K |
| 2026-06-17 | TWD 13,90 | +%0,36 | TWD 13,85 | TWD 13,95 | TWD 13,80 | 273,19K |
| 2026-06-16 | TWD 13,85 | -%0,72 | TWD 14,00 | TWD 14,00 | TWD 13,80 | 471,23K |
| 2026-06-15 | TWD 13,95 | +%1,09 | TWD 13,85 | TWD 13,95 | TWD 13,80 | 356,01K |
| 2026-06-12 | TWD 13,80 | +%1,10 | TWD 13,70 | TWD 13,80 | TWD 13,65 | 232,32K |
| 2026-06-11 | TWD 13,65 | +%0,37 | TWD 13,75 | TWD 13,80 | TWD 13,60 | 281,04K |
| 2026-06-10 | TWD 13,60 | -%1,09 | TWD 13,75 | TWD 13,80 | TWD 13,55 | 879,20K |
| 2026-06-09 | TWD 13,75 | +%1,10 | TWD 13,60 | TWD 13,75 | TWD 13,60 | 459,00K |
| 2026-06-08 | TWD 13,60 | -%1,45 | TWD 13,60 | TWD 13,70 | TWD 13,55 | 352,10K |
| 2026-06-05 | TWD 13,80 | -%2,13 | TWD 14,10 | TWD 14,10 | TWD 13,80 | 1,03M |
| 2026-06-04 | TWD 14,10 | +%0,71 | TWD 14,00 | TWD 14,15 | TWD 14,00 | 373,32K |
| 2026-06-03 | TWD 14,00 | +%1,45 | TWD 13,85 | TWD 14,00 | TWD 13,80 | 547,90K |
| 2026-06-02 | TWD 13,80 | %0,00 | TWD 13,85 | TWD 13,85 | TWD 13,75 | 299,00K |
| 2026-06-01 | TWD 13,80 | +%0,73 | TWD 13,75 | TWD 13,85 | TWD 13,65 | 340,40K |
| 2026-05-29 | TWD 13,70 | +%1,11 | TWD 13,60 | TWD 13,75 | TWD 13,60 | 277,00K |
| 2026-05-28 | TWD 13,55 | +%0,37 | TWD 13,60 | TWD 13,60 | TWD 13,50 | 383,39K |
| 2026-05-27 | TWD 13,50 | %0,00 | TWD 13,50 | TWD 13,55 | TWD 13,40 | 284,55K |