Lian Hwa Foods Corporation 1231
TWSE · Tayvan · Dayanıksız Tüketim Malları
TWD 79,30-0,50 (-%0,63)
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 79,30 | -%0,63 | TWD 79,40 | TWD 79,70 | TWD 79,10 | 248,43K |
| 2026-10-01 | TWD 79,80 | +%0,25 | TWD 79,60 | TWD 79,90 | TWD 79,50 | 207,41K |
| 2026-09-30 | TWD 79,60 | %0,00 | TWD 79,60 | TWD 79,70 | TWD 79,30 | 209,95K |
| 2026-09-29 | TWD 79,60 | %0,00 | TWD 79,60 | TWD 80,00 | TWD 79,60 | 126,05K |
| 2026-09-24 | TWD 79,60 | -%0,13 | TWD 79,70 | TWD 79,90 | TWD 79,40 | 103,38K |
| 2026-09-23 | TWD 79,70 | -%0,13 | TWD 79,80 | TWD 80,10 | TWD 79,50 | 128,56K |
| 2026-09-22 | TWD 79,80 | -%0,50 | TWD 80,30 | TWD 80,30 | TWD 79,60 | 168,69K |
| 2026-09-21 | TWD 80,20 | -%0,99 | TWD 80,90 | TWD 80,90 | TWD 80,20 | 129,30K |
| 2026-09-18 | TWD 81,00 | +%1,89 | TWD 79,50 | TWD 81,00 | TWD 79,50 | 340,23K |
| 2026-09-17 | TWD 79,50 | +%0,25 | TWD 79,40 | TWD 79,80 | TWD 79,40 | 152,92K |
| 2026-09-16 | TWD 79,30 | %0,00 | TWD 79,50 | TWD 79,90 | TWD 79,30 | 199,33K |
| 2026-09-15 | TWD 79,30 | -%0,87 | TWD 79,80 | TWD 79,80 | TWD 79,20 | 340,49K |
| 2026-09-14 | TWD 80,00 | -%0,12 | TWD 80,40 | TWD 80,40 | TWD 79,80 | 233,34K |
| 2026-09-11 | TWD 80,10 | -%0,12 | TWD 80,00 | TWD 80,30 | TWD 79,70 | 227,36K |
| 2026-09-10 | TWD 80,20 | -%0,37 | TWD 80,10 | TWD 80,40 | TWD 80,00 | 155,88K |
| 2026-09-09 | TWD 80,50 | +%0,12 | TWD 80,10 | TWD 80,60 | TWD 80,10 | 140,07K |
| 2026-09-08 | TWD 80,40 | +%0,37 | TWD 80,10 | TWD 80,60 | TWD 80,10 | 163,45K |
| 2026-09-07 | TWD 80,10 | -%0,62 | TWD 81,00 | TWD 81,00 | TWD 80,10 | 253,89K |
| 2026-09-04 | TWD 80,60 | +%0,75 | TWD 80,20 | TWD 81,00 | TWD 79,90 | 237,12K |
| 2026-09-03 | TWD 80,00 | -%0,25 | TWD 80,30 | TWD 80,40 | TWD 79,90 | 331,63K |
| 2026-09-02 | TWD 80,20 | -%0,12 | TWD 80,30 | TWD 80,40 | TWD 80,10 | 229,00K |
| 2026-09-01 | TWD 80,30 | -%0,25 | TWD 80,40 | TWD 80,70 | TWD 80,30 | 173,62K |
| 2026-08-31 | TWD 80,50 | -%0,12 | TWD 80,60 | TWD 80,90 | TWD 80,40 | 191,69K |
| 2026-08-28 | TWD 80,60 | -%0,49 | TWD 81,10 | TWD 81,10 | TWD 80,60 | 250,40K |
| 2026-08-27 | TWD 81,00 | -%0,25 | TWD 81,20 | TWD 81,50 | TWD 81,00 | 156,00K |
| 2026-08-26 | TWD 81,20 | +%0,50 | TWD 80,90 | TWD 81,40 | TWD 80,60 | 216,24K |
| 2026-08-25 | TWD 80,80 | -%0,37 | TWD 81,10 | TWD 81,20 | TWD 80,70 | 142,16K |
| 2026-08-24 | TWD 81,10 | -%1,58 | TWD 82,40 | TWD 82,40 | TWD 81,10 | 280,16K |
| 2026-08-21 | TWD 82,40 | %0,00 | TWD 82,40 | TWD 83,30 | TWD 82,00 | 207,73K |
| 2026-08-20 | TWD 82,40 | -%1,79 | TWD 83,90 | TWD 83,90 | TWD 82,40 | 289,90K |
| 2026-08-19 | TWD 83,90 | +%2,44 | TWD 81,50 | TWD 84,30 | TWD 81,20 | 597,39K |
| 2026-08-18 | TWD 81,90 | +%1,61 | TWD 80,30 | TWD 82,10 | TWD 80,30 | 398,55K |
| 2026-08-17 | TWD 80,60 | +%0,62 | TWD 80,20 | TWD 81,10 | TWD 80,10 | 357,13K |
| 2026-08-14 | TWD 80,10 | -%0,74 | TWD 80,60 | TWD 80,60 | TWD 80,00 | 397,05K |
| 2026-08-13 | TWD 80,70 | -%0,86 | TWD 82,10 | TWD 82,10 | TWD 80,70 | 355,71K |
| 2026-08-12 | TWD 81,40 | +%0,25 | TWD 81,80 | TWD 82,20 | TWD 81,20 | 317,17K |
| 2026-08-11 | TWD 81,20 | +%1,12 | TWD 80,00 | TWD 81,60 | TWD 80,00 | 198,01K |
| 2026-08-10 | TWD 80,30 | -%0,37 | TWD 81,30 | TWD 81,30 | TWD 79,90 | 210,26K |
| 2026-08-07 | TWD 80,60 | +%0,88 | TWD 79,90 | TWD 81,00 | TWD 79,90 | 324,95K |
| 2026-08-06 | TWD 79,90 | -%0,25 | TWD 79,20 | TWD 80,10 | TWD 79,20 | 431,74K |
| 2026-08-05 | TWD 80,10 | +%0,12 | TWD 80,00 | TWD 81,00 | TWD 79,10 | 524,14K |
| 2026-08-04 | TWD 80,00 | -%0,50 | TWD 80,00 | TWD 80,40 | TWD 79,00 | 537,76K |
| 2026-08-03 | TWD 80,40 | -%1,35 | TWD 81,50 | TWD 81,50 | TWD 79,70 | 659,75K |
| 2026-07-31 | TWD 81,50 | -%0,61 | TWD 85,00 | TWD 85,00 | TWD 81,50 | 672,30K |
| 2026-07-30 | TWD 82,00 | -%0,11 | TWD 81,00 | TWD 83,90 | TWD 80,40 | 936,02K |
| 2026-07-29 | TWD 82,09 | -%1,63 | TWD 83,55 | TWD 83,91 | TWD 81,27 | 1,14M |
| 2026-07-28 | TWD 83,45 | +%0,88 | TWD 82,09 | TWD 83,45 | TWD 82,09 | 708,81K |
| 2026-07-27 | TWD 82,73 | -%0,98 | TWD 85,00 | TWD 85,00 | TWD 82,73 | 534,68K |
| 2026-07-24 | TWD 83,55 | -%0,11 | TWD 83,64 | TWD 83,64 | TWD 83,09 | 363,25K |
| 2026-07-23 | TWD 83,64 | +%1,32 | TWD 83,09 | TWD 83,64 | TWD 81,36 | 397,70K |
| 2026-07-22 | TWD 82,55 | -%1,52 | TWD 84,09 | TWD 84,55 | TWD 82,45 | 457,59K |
| 2026-07-21 | TWD 83,82 | +%1,77 | TWD 82,36 | TWD 84,55 | TWD 82,36 | 410,35K |
| 2026-07-20 | TWD 82,36 | %0,00 | TWD 82,36 | TWD 83,00 | TWD 81,00 | 482,09K |
| 2026-07-17 | TWD 82,36 | -%1,41 | TWD 84,00 | TWD 84,55 | TWD 81,91 | 943,74K |
| 2026-07-16 | TWD 83,55 | +%4,20 | TWD 80,45 | TWD 83,55 | TWD 80,45 | 1,10M |
| 2026-07-15 | TWD 80,18 | +%2,80 | TWD 79,18 | TWD 80,36 | TWD 78,55 | 330,30K |
| 2026-07-14 | TWD 78,00 | -%0,81 | TWD 79,55 | TWD 79,55 | TWD 77,36 | 446,73K |
| 2026-07-13 | TWD 78,64 | +%0,12 | TWD 78,18 | TWD 78,64 | TWD 77,73 | 364,22K |
| 2026-07-10 | TWD 78,55 | %0,00 | TWD 78,55 | TWD 78,55 | TWD 78,55 | 0 |
| 2026-07-09 | TWD 78,55 | -%0,35 | TWD 78,18 | TWD 78,73 | TWD 78,00 | 473,56K |
| 2026-07-08 | TWD 78,82 | -%1,81 | TWD 79,91 | TWD 80,18 | TWD 78,64 | 630,95K |
| 2026-07-07 | TWD 80,27 | -%0,90 | TWD 81,09 | TWD 81,36 | TWD 80,09 | 420,28K |
| 2026-07-06 | TWD 81,00 | +%0,68 | TWD 80,45 | TWD 81,73 | TWD 80,09 | 428,37K |
| 2026-07-03 | TWD 80,45 | +%0,68 | TWD 79,45 | TWD 81,09 | TWD 79,45 | 342,22K |
| 2026-07-02 | TWD 79,91 | -%0,34 | TWD 80,00 | TWD 80,27 | TWD 79,45 | 249,95K |
| 2026-07-01 | TWD 80,18 | +%1,26 | TWD 79,36 | TWD 80,18 | TWD 78,64 | 376,78K |
| 2026-06-30 | TWD 79,18 | -%1,14 | TWD 80,09 | TWD 80,18 | TWD 79,09 | 387,90K |
| 2026-06-29 | TWD 80,09 | +%1,15 | TWD 80,00 | TWD 80,18 | TWD 79,73 | 293,08K |
| 2026-06-26 | TWD 79,18 | -%1,14 | TWD 79,73 | TWD 80,18 | TWD 78,91 | 336,23K |
| 2026-06-25 | TWD 80,09 | +%0,11 | TWD 80,00 | TWD 80,82 | TWD 79,91 | 331,32K |
| 2026-06-24 | TWD 80,00 | %0,00 | TWD 80,09 | TWD 80,45 | TWD 79,27 | 383,31K |
| 2026-06-23 | TWD 80,00 | +%1,38 | TWD 79,09 | TWD 80,00 | TWD 78,91 | 373,16K |
| 2026-06-22 | TWD 78,91 | -%0,69 | TWD 79,45 | TWD 79,45 | TWD 78,64 | 367,84K |
| 2026-06-18 | TWD 79,45 | +%0,46 | TWD 79,09 | TWD 79,45 | TWD 78,91 | 232,50K |
| 2026-06-17 | TWD 79,09 | -%0,46 | TWD 79,36 | TWD 79,82 | TWD 78,82 | 273,18K |
| 2026-06-16 | TWD 79,45 | -%0,23 | TWD 80,36 | TWD 80,36 | TWD 79,00 | 245,12K |
| 2026-06-15 | TWD 79,64 | -%1,68 | TWD 81,27 | TWD 81,27 | TWD 79,36 | 593,88K |
| 2026-06-12 | TWD 81,00 | +%2,18 | TWD 79,55 | TWD 81,36 | TWD 79,55 | 388,00K |
| 2026-06-11 | TWD 79,27 | +%0,11 | TWD 79,91 | TWD 79,91 | TWD 78,82 | 238,89K |
| 2026-06-10 | TWD 79,18 | -%0,11 | TWD 79,27 | TWD 79,82 | TWD 78,55 | 292,88K |
| 2026-06-09 | TWD 79,27 | +%0,58 | TWD 78,82 | TWD 80,73 | TWD 78,82 | 335,97K |
| 2026-06-08 | TWD 78,82 | -%2,58 | TWD 79,18 | TWD 79,73 | TWD 78,18 | 486,16K |
| 2026-06-05 | TWD 80,91 | +%2,42 | TWD 79,00 | TWD 81,27 | TWD 79,00 | 697,01K |
| 2026-06-04 | TWD 79,00 | +%0,23 | TWD 79,27 | TWD 79,27 | TWD 78,27 | 264,13K |
| 2026-06-03 | TWD 78,82 | +%0,70 | TWD 78,45 | TWD 79,55 | TWD 78,00 | 505,42K |
| 2026-06-02 | TWD 78,27 | +%0,12 | TWD 78,00 | TWD 78,36 | TWD 77,55 | 378,17K |
| 2026-06-01 | TWD 78,18 | +%0,58 | TWD 78,00 | TWD 78,36 | TWD 77,00 | 593,42K |
| 2026-05-29 | TWD 77,73 | +%0,94 | TWD 77,09 | TWD 78,18 | TWD 77,09 | 414,70K |
| 2026-05-28 | TWD 77,00 | -%1,05 | TWD 77,82 | TWD 78,55 | TWD 76,91 | 440,59K |
| 2026-05-27 | TWD 77,82 | %0,00 | TWD 77,55 | TWD 78,27 | TWD 77,27 | 510,59K |