Lien Hwa Industrial Holdings Corporation 1229
TWSE · Tayvan · Proses Endüstrileri
TWD 40,20+0,30 (+%0,75)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 40,20 | +%0,75 | TWD 39,95 | TWD 40,40 | TWD 39,95 | 2,50M |
| 2026-09-30 | TWD 39,90 | +%0,88 | TWD 40,00 | TWD 40,20 | TWD 39,60 | 1,86M |
| 2026-09-29 | TWD 39,55 | -%1,37 | TWD 40,10 | TWD 40,20 | TWD 39,50 | 2,90M |
| 2026-09-24 | TWD 40,10 | +%0,25 | TWD 40,00 | TWD 40,20 | TWD 39,95 | 1,26M |
| 2026-09-23 | TWD 40,00 | +%0,13 | TWD 39,95 | TWD 40,20 | TWD 39,95 | 1,55M |
| 2026-09-22 | TWD 39,95 | -%0,75 | TWD 40,55 | TWD 40,55 | TWD 39,95 | 3,36M |
| 2026-09-21 | TWD 40,25 | -%1,47 | TWD 40,75 | TWD 40,75 | TWD 40,20 | 1,56M |
| 2026-09-18 | TWD 40,85 | +%1,24 | TWD 40,20 | TWD 40,85 | TWD 40,15 | 5,01M |
| 2026-09-17 | TWD 40,35 | +%0,75 | TWD 40,10 | TWD 40,60 | TWD 40,00 | 1,67M |
| 2026-09-16 | TWD 40,05 | -%0,74 | TWD 40,40 | TWD 40,70 | TWD 40,05 | 1,69M |
| 2026-09-15 | TWD 40,35 | %0,00 | TWD 40,30 | TWD 40,40 | TWD 40,10 | 1,35M |
| 2026-09-14 | TWD 40,35 | -%0,86 | TWD 40,50 | TWD 40,50 | TWD 40,30 | 1,44M |
| 2026-09-11 | TWD 40,70 | -%2,51 | TWD 41,50 | TWD 41,50 | TWD 40,60 | 2,56M |
| 2026-09-10 | TWD 41,75 | -%0,48 | TWD 41,85 | TWD 41,85 | TWD 41,65 | 932,32K |
| 2026-09-09 | TWD 41,95 | +%0,60 | TWD 41,50 | TWD 42,10 | TWD 41,50 | 1,58M |
| 2026-09-08 | TWD 41,70 | +%0,12 | TWD 41,65 | TWD 42,00 | TWD 41,45 | 1,32M |
| 2026-09-07 | TWD 41,65 | -%0,48 | TWD 42,20 | TWD 42,20 | TWD 41,45 | 1,29M |
| 2026-09-04 | TWD 41,85 | -%0,59 | TWD 42,10 | TWD 42,10 | TWD 41,60 | 1,13M |
| 2026-09-03 | TWD 42,10 | +%0,36 | TWD 42,00 | TWD 42,35 | TWD 41,55 | 2,29M |
| 2026-09-02 | TWD 41,95 | +%0,84 | TWD 41,50 | TWD 41,95 | TWD 41,50 | 1,42M |
| 2026-09-01 | TWD 41,60 | -%0,48 | TWD 41,50 | TWD 42,00 | TWD 41,45 | 2,08M |
| 2026-08-31 | TWD 41,80 | -%0,83 | TWD 42,00 | TWD 42,25 | TWD 41,80 | 1,49M |
| 2026-08-28 | TWD 42,15 | %0,00 | TWD 42,45 | TWD 42,45 | TWD 41,85 | 999,69K |
| 2026-08-27 | TWD 42,15 | +%0,48 | TWD 41,95 | TWD 42,50 | TWD 41,95 | 1,63M |
| 2026-08-26 | TWD 41,95 | +%0,60 | TWD 41,80 | TWD 42,10 | TWD 41,65 | 1,13M |
| 2026-08-25 | TWD 41,70 | -%0,48 | TWD 41,90 | TWD 42,00 | TWD 41,60 | 947,10K |
| 2026-08-24 | TWD 41,90 | -%1,18 | TWD 42,40 | TWD 42,50 | TWD 41,75 | 1,40M |
| 2026-08-21 | TWD 42,40 | +%0,83 | TWD 42,10 | TWD 42,50 | TWD 42,10 | 2,65M |
| 2026-08-20 | TWD 42,05 | +%1,45 | TWD 41,45 | TWD 42,30 | TWD 41,35 | 2,99M |
| 2026-08-19 | TWD 41,45 | +%1,22 | TWD 40,80 | TWD 41,65 | TWD 40,60 | 2,23M |
| 2026-08-18 | TWD 40,95 | -%0,49 | TWD 40,85 | TWD 41,00 | TWD 40,65 | 928,44K |
| 2026-08-17 | TWD 41,15 | +%0,86 | TWD 40,65 | TWD 41,15 | TWD 40,60 | 1,87M |
| 2026-08-14 | TWD 40,80 | -%1,21 | TWD 41,25 | TWD 41,30 | TWD 40,60 | 1,96M |
| 2026-08-13 | TWD 41,30 | -%0,48 | TWD 41,70 | TWD 41,80 | TWD 41,05 | 1,37M |
| 2026-08-12 | TWD 41,50 | -%0,95 | TWD 41,90 | TWD 41,95 | TWD 41,35 | 1,70M |
| 2026-08-11 | TWD 41,90 | +%2,95 | TWD 41,00 | TWD 42,00 | TWD 41,00 | 3,41M |
| 2026-08-10 | TWD 40,70 | +%0,12 | TWD 40,85 | TWD 40,85 | TWD 40,45 | 942,95K |
| 2026-08-07 | TWD 40,65 | +%0,12 | TWD 40,60 | TWD 41,00 | TWD 40,60 | 1,38M |
| 2026-08-06 | TWD 40,60 | +%1,25 | TWD 40,00 | TWD 40,65 | TWD 40,00 | 1,78M |
| 2026-08-05 | TWD 40,10 | %0,00 | TWD 40,10 | TWD 40,35 | TWD 39,95 | 1,45M |
| 2026-08-04 | TWD 40,10 | -%0,25 | TWD 39,90 | TWD 40,45 | TWD 39,90 | 2,64M |
| 2026-08-03 | TWD 40,20 | -%0,37 | TWD 40,30 | TWD 40,75 | TWD 40,05 | 2,31M |
| 2026-07-31 | TWD 40,35 | -%0,25 | TWD 41,35 | TWD 41,40 | TWD 40,35 | 2,01M |
| 2026-07-30 | TWD 40,45 | -%1,10 | TWD 41,00 | TWD 41,20 | TWD 40,25 | 1,51M |
| 2026-07-29 | TWD 40,90 | %0,00 | TWD 40,90 | TWD 41,20 | TWD 40,25 | 2,85M |
| 2026-07-28 | TWD 40,90 | -%1,92 | TWD 41,15 | TWD 41,25 | TWD 40,55 | 3,01M |
| 2026-07-27 | TWD 41,70 | +%0,12 | TWD 42,50 | TWD 42,60 | TWD 41,25 | 2,43M |
| 2026-07-24 | TWD 41,65 | -%2,00 | TWD 42,35 | TWD 42,50 | TWD 41,05 | 4,46M |
| 2026-07-23 | TWD 42,50 | +%5,72 | TWD 41,30 | TWD 42,70 | TWD 40,85 | 9,00M |
| 2026-07-22 | TWD 40,20 | -%1,11 | TWD 40,95 | TWD 41,35 | TWD 40,10 | 3,74M |
| 2026-07-21 | TWD 40,65 | +%1,50 | TWD 40,10 | TWD 41,60 | TWD 40,10 | 3,03M |
| 2026-07-20 | TWD 40,05 | -%1,96 | TWD 41,35 | TWD 41,35 | TWD 40,00 | 2,17M |
| 2026-07-17 | TWD 40,85 | -%1,45 | TWD 41,00 | TWD 41,60 | TWD 40,50 | 3,03M |
| 2026-07-16 | TWD 41,45 | +%2,35 | TWD 40,50 | TWD 41,70 | TWD 40,40 | 2,48M |
| 2026-07-15 | TWD 40,50 | +%1,25 | TWD 40,00 | TWD 40,50 | TWD 40,00 | 1,70M |
| 2026-07-14 | TWD 40,00 | -%0,74 | TWD 40,40 | TWD 40,40 | TWD 39,70 | 2,79M |
| 2026-07-13 | TWD 40,30 | +%0,50 | TWD 40,35 | TWD 40,50 | TWD 39,85 | 2,51M |
| 2026-07-10 | TWD 40,10 | %0,00 | TWD 40,10 | TWD 40,10 | TWD 40,10 | 0 |
| 2026-07-09 | TWD 40,10 | %0,00 | TWD 40,10 | TWD 40,20 | TWD 39,75 | 2,10M |
| 2026-07-08 | TWD 40,10 | -%4,21 | TWD 40,75 | TWD 40,75 | TWD 40,05 | 3,24M |
| 2026-07-07 | TWD 41,86 | -%2,29 | TWD 42,89 | TWD 42,94 | TWD 41,67 | 5,02M |
| 2026-07-06 | TWD 42,84 | -%0,11 | TWD 42,89 | TWD 43,33 | TWD 42,74 | 4,99M |
| 2026-07-03 | TWD 42,89 | +%1,51 | TWD 42,06 | TWD 43,33 | TWD 41,91 | 4,81M |
| 2026-07-02 | TWD 42,25 | +%0,35 | TWD 42,21 | TWD 42,65 | TWD 41,96 | 3,10M |
| 2026-07-01 | TWD 42,11 | %0,00 | TWD 42,65 | TWD 42,65 | TWD 41,57 | 3,59M |
| 2026-06-30 | TWD 42,11 | +%0,59 | TWD 41,91 | TWD 42,35 | TWD 41,91 | 2,79M |
| 2026-06-29 | TWD 41,86 | +%0,59 | TWD 42,06 | TWD 42,25 | TWD 41,76 | 2,81M |
| 2026-06-26 | TWD 41,62 | -%1,96 | TWD 42,35 | TWD 42,74 | TWD 41,62 | 4,36M |
| 2026-06-25 | TWD 42,45 | +%2,49 | TWD 41,96 | TWD 43,33 | TWD 41,96 | 7,58M |
| 2026-06-24 | TWD 41,42 | +%1,32 | TWD 40,88 | TWD 41,81 | TWD 40,73 | 4,37M |
| 2026-06-23 | TWD 40,88 | +%1,21 | TWD 40,49 | TWD 41,18 | TWD 40,29 | 3,82M |
| 2026-06-22 | TWD 40,39 | -%1,67 | TWD 40,93 | TWD 41,18 | TWD 40,39 | 3,84M |
| 2026-06-18 | TWD 41,08 | -%0,12 | TWD 41,18 | TWD 41,27 | TWD 40,83 | 4,17M |
| 2026-06-17 | TWD 41,13 | +%0,12 | TWD 40,98 | TWD 41,37 | TWD 40,64 | 1,44M |
| 2026-06-16 | TWD 41,08 | +%0,36 | TWD 41,22 | TWD 41,22 | TWD 40,88 | 1,85M |
| 2026-06-15 | TWD 40,93 | +%0,24 | TWD 40,83 | TWD 41,52 | TWD 40,83 | 2,23M |
| 2026-06-12 | TWD 40,83 | +%0,85 | TWD 40,98 | TWD 41,37 | TWD 40,78 | 1,82M |
| 2026-06-11 | TWD 40,49 | -%0,60 | TWD 40,73 | TWD 40,78 | TWD 40,15 | 1,93M |
| 2026-06-10 | TWD 40,73 | %0,00 | TWD 40,69 | TWD 41,13 | TWD 40,39 | 2,80M |
| 2026-06-09 | TWD 40,73 | +%1,47 | TWD 40,00 | TWD 41,08 | TWD 40,00 | 2,43M |
| 2026-06-08 | TWD 40,15 | -%2,50 | TWD 39,22 | TWD 40,29 | TWD 39,22 | 3,50M |
| 2026-06-05 | TWD 41,18 | -%2,33 | TWD 41,72 | TWD 41,76 | TWD 41,03 | 4,04M |
| 2026-06-04 | TWD 42,16 | -%2,16 | TWD 42,55 | TWD 42,55 | TWD 41,52 | 5,11M |
| 2026-06-03 | TWD 43,09 | +%1,74 | TWD 42,60 | TWD 44,02 | TWD 41,22 | 13,77M |
| 2026-06-02 | TWD 42,35 | +%6,93 | TWD 39,61 | TWD 43,04 | TWD 39,26 | 14,89M |
| 2026-06-01 | TWD 39,61 | +%1,25 | TWD 39,22 | TWD 39,66 | TWD 39,22 | 3,42M |
| 2026-05-29 | TWD 39,12 | +%1,27 | TWD 38,72 | TWD 39,41 | TWD 38,63 | 3,50M |
| 2026-05-28 | TWD 38,63 | -%1,38 | TWD 39,17 | TWD 39,22 | TWD 38,53 | 2,80M |
| 2026-05-27 | TWD 39,17 | +%0,13 | TWD 39,07 | TWD 39,51 | TWD 38,38 | 4,46M |
| 2026-05-26 | TWD 39,12 | +%3,64 | TWD 38,53 | TWD 39,41 | TWD 38,43 | 4,71M |