Lytone Enterprise, Inc. 1293
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 23,600,00 (%0,00)
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 23,60 | +%3,06 | TWD 23,60 | TWD 23,60 | TWD 23,60 | 101 |
| 2026-09-30 | TWD 22,90 | -%2,97 | TWD 23,60 | TWD 23,60 | TWD 22,60 | 8,31K |
| 2026-09-29 | TWD 23,60 | %0,00 | TWD 22,80 | TWD 23,60 | TWD 22,80 | 250 |
| 2026-09-24 | TWD 23,60 | %0,00 | TWD 23,60 | TWD 23,60 | TWD 23,60 | 2 |
| 2026-09-23 | TWD 23,60 | %0,00 | TWD 23,60 | TWD 23,60 | TWD 23,60 | 0 |
| 2026-09-22 | TWD 23,60 | %0,00 | TWD 23,60 | TWD 23,60 | TWD 23,60 | 0 |
| 2026-09-21 | TWD 23,60 | %0,00 | TWD 23,60 | TWD 23,60 | TWD 23,60 | 1 |
| 2026-09-18 | TWD 23,60 | %0,00 | TWD 23,60 | TWD 23,60 | TWD 23,60 | 0 |
| 2026-09-17 | TWD 23,60 | %0,00 | TWD 23,60 | TWD 23,60 | TWD 23,60 | 1 |
| 2026-09-16 | TWD 23,60 | %0,00 | TWD 23,00 | TWD 23,60 | TWD 23,00 | 1,44K |
| 2026-09-15 | TWD 23,60 | -%1,67 | TWD 23,60 | TWD 23,60 | TWD 23,60 | 1 |
| 2026-09-14 | TWD 24,00 | -%0,83 | TWD 24,20 | TWD 24,20 | TWD 23,00 | 8,00K |
| 2026-09-11 | TWD 24,20 | +%4,76 | TWD 23,10 | TWD 24,20 | TWD 23,10 | 4,00K |
| 2026-09-10 | TWD 23,10 | %0,00 | TWD 23,10 | TWD 24,20 | TWD 23,00 | 10,03K |
| 2026-09-09 | TWD 23,10 | %0,00 | TWD 23,10 | TWD 23,10 | TWD 23,10 | 38 |
| 2026-09-08 | TWD 23,10 | %0,00 | TWD 22,95 | TWD 23,10 | TWD 22,05 | 1,10K |
| 2026-09-07 | TWD 23,10 | %0,00 | TWD 22,00 | TWD 23,10 | TWD 22,00 | 1,10K |
| 2026-09-04 | TWD 23,10 | %0,00 | TWD 23,10 | TWD 23,15 | TWD 23,00 | 7,00K |
| 2026-09-03 | TWD 23,10 | -%0,22 | TWD 23,15 | TWD 23,15 | TWD 22,00 | 6,00K |
| 2026-09-02 | TWD 23,15 | %0,00 | TWD 23,15 | TWD 23,15 | TWD 23,00 | 22 |
| 2026-09-01 | TWD 23,15 | -%3,94 | TWD 23,05 | TWD 24,20 | TWD 23,00 | 12,96K |
| 2026-08-31 | TWD 24,10 | -%0,41 | TWD 24,20 | TWD 24,20 | TWD 24,10 | 2,10K |
| 2026-08-28 | TWD 24,20 | %0,00 | TWD 24,20 | TWD 24,20 | TWD 23,30 | 98 |
| 2026-08-27 | TWD 24,20 | +%3,86 | TWD 24,20 | TWD 24,20 | TWD 24,20 | 1 |
| 2026-08-26 | TWD 23,30 | -%0,43 | TWD 23,40 | TWD 23,45 | TWD 23,30 | 8,00K |
| 2026-08-25 | TWD 23,40 | %0,00 | TWD 23,40 | TWD 23,40 | TWD 23,40 | 0 |
| 2026-08-24 | TWD 23,40 | %0,00 | TWD 23,40 | TWD 23,40 | TWD 23,40 | 108 |
| 2026-08-21 | TWD 23,40 | -%0,21 | TWD 23,40 | TWD 23,40 | TWD 23,40 | 101 |
| 2026-08-20 | TWD 23,45 | %0,00 | TWD 23,00 | TWD 23,45 | TWD 23,00 | 8,00K |
| 2026-08-19 | TWD 23,45 | %0,00 | TWD 23,45 | TWD 24,00 | TWD 23,40 | 21,00K |
| 2026-08-18 | TWD 23,45 | %0,00 | TWD 23,45 | TWD 23,45 | TWD 23,45 | 0 |
| 2026-08-17 | TWD 23,45 | %0,00 | TWD 23,45 | TWD 23,45 | TWD 23,45 | 1,00K |
| 2026-08-14 | TWD 23,45 | %0,00 | TWD 23,45 | TWD 23,45 | TWD 22,80 | 502 |
| 2026-08-13 | TWD 23,45 | +%0,21 | TWD 23,40 | TWD 24,50 | TWD 23,30 | 10,00K |
| 2026-08-12 | TWD 23,40 | -%4,10 | TWD 23,30 | TWD 23,40 | TWD 23,30 | 19,35K |
| 2026-08-11 | TWD 24,40 | +%4,27 | TWD 23,40 | TWD 24,50 | TWD 23,40 | 6,00K |
| 2026-08-10 | TWD 23,40 | %0,00 | TWD 23,40 | TWD 23,40 | TWD 23,40 | 0 |
| 2026-08-07 | TWD 23,40 | %0,00 | TWD 23,40 | TWD 23,40 | TWD 23,40 | 1,25K |
| 2026-08-06 | TWD 23,40 | -%0,21 | TWD 23,45 | TWD 23,45 | TWD 22,70 | 2,00K |
| 2026-08-05 | TWD 23,45 | %0,00 | TWD 23,45 | TWD 23,45 | TWD 22,70 | 1,24K |
| 2026-08-04 | TWD 23,45 | %0,00 | TWD 23,45 | TWD 23,45 | TWD 22,75 | 4,67K |
| 2026-08-03 | TWD 23,45 | -%0,64 | TWD 23,45 | TWD 23,45 | TWD 23,45 | 251 |
| 2026-07-31 | TWD 23,60 | -%1,67 | TWD 24,00 | TWD 24,00 | TWD 22,70 | 12,20K |
| 2026-07-30 | TWD 24,00 | +%4,35 | TWD 23,30 | TWD 24,20 | TWD 23,00 | 18,11K |
| 2026-07-29 | TWD 23,00 | -%6,31 | TWD 24,55 | TWD 24,55 | TWD 22,35 | 18,37K |
| 2026-07-28 | TWD 24,55 | -%2,58 | TWD 25,20 | TWD 25,20 | TWD 24,00 | 6,20K |
| 2026-07-27 | TWD 25,20 | -%1,95 | TWD 25,70 | TWD 25,70 | TWD 24,45 | 4,10K |
| 2026-07-24 | TWD 25,70 | -%1,15 | TWD 26,00 | TWD 26,10 | TWD 24,80 | 13,00K |
| 2026-07-23 | TWD 26,00 | +%1,56 | TWD 25,60 | TWD 26,00 | TWD 24,80 | 5,36K |
| 2026-07-22 | TWD 25,60 | %0,00 | TWD 24,80 | TWD 25,60 | TWD 24,80 | 10,00K |
| 2026-07-21 | TWD 25,60 | %0,00 | TWD 25,60 | TWD 25,60 | TWD 25,60 | 1 |
| 2026-07-20 | TWD 25,60 | +%1,59 | TWD 25,55 | TWD 25,60 | TWD 24,35 | 12,35K |
| 2026-07-17 | TWD 25,20 | -%3,82 | TWD 24,95 | TWD 26,30 | TWD 24,95 | 14,00K |
| 2026-07-16 | TWD 26,20 | %0,00 | TWD 26,20 | TWD 26,20 | TWD 26,20 | 1 |
| 2026-07-15 | TWD 26,20 | +%1,55 | TWD 25,80 | TWD 26,55 | TWD 25,00 | 11,21K |
| 2026-07-14 | TWD 25,80 | %0,00 | TWD 25,25 | TWD 25,80 | TWD 25,25 | 632 |
| 2026-07-13 | TWD 25,80 | -%2,82 | TWD 26,55 | TWD 26,55 | TWD 25,70 | 5,00K |
| 2026-07-10 | TWD 26,55 | %0,00 | TWD 26,55 | TWD 26,55 | TWD 26,55 | 0 |
| 2026-07-09 | TWD 26,55 | %0,00 | TWD 26,55 | TWD 26,55 | TWD 25,30 | 10,01K |
| 2026-07-08 | TWD 26,55 | -%4,15 | TWD 26,45 | TWD 26,55 | TWD 25,30 | 8,22K |
| 2026-07-07 | TWD 27,70 | +%0,36 | TWD 26,80 | TWD 27,70 | TWD 26,30 | 61,63K |
| 2026-07-06 | TWD 27,60 | %0,00 | TWD 27,70 | TWD 28,00 | TWD 27,40 | 32,04K |
| 2026-07-03 | TWD 27,60 | +%8,66 | TWD 26,40 | TWD 29,10 | TWD 26,40 | 55,52K |
| 2026-07-02 | TWD 25,40 | +%0,40 | TWD 25,30 | TWD 25,40 | TWD 25,25 | 8,30K |
| 2026-07-01 | TWD 25,30 | -%6,30 | TWD 26,10 | TWD 26,10 | TWD 23,25 | 50,62K |
| 2026-06-30 | TWD 27,00 | +%0,19 | TWD 26,70 | TWD 27,00 | TWD 26,50 | 6,00K |
| 2026-06-29 | TWD 26,95 | +%1,32 | TWD 26,60 | TWD 27,10 | TWD 26,50 | 6,01K |
| 2026-06-26 | TWD 26,60 | %0,00 | TWD 26,60 | TWD 26,60 | TWD 26,50 | 100,00K |
| 2026-06-25 | TWD 26,60 | -%1,30 | TWD 26,90 | TWD 26,90 | TWD 25,80 | 5,43K |
| 2026-06-24 | TWD 26,95 | %0,00 | TWD 26,60 | TWD 26,95 | TWD 26,60 | 5,00K |
| 2026-06-23 | TWD 26,95 | -%2,00 | TWD 27,50 | TWD 27,50 | TWD 26,70 | 3,00K |
| 2026-06-22 | TWD 27,50 | -%1,26 | TWD 27,70 | TWD 27,70 | TWD 26,70 | 3,09K |
| 2026-06-18 | TWD 27,85 | +%3,53 | TWD 27,60 | TWD 27,85 | TWD 26,70 | 6,75K |
| 2026-06-17 | TWD 26,90 | -%2,54 | TWD 27,60 | TWD 27,60 | TWD 26,75 | 3,05K |
| 2026-06-16 | TWD 27,60 | -%1,95 | TWD 28,15 | TWD 28,15 | TWD 26,75 | 5,47K |
| 2026-06-15 | TWD 28,15 | +%2,93 | TWD 26,15 | TWD 28,15 | TWD 26,00 | 29,00K |
| 2026-06-12 | TWD 27,35 | %0,00 | TWD 27,35 | TWD 27,35 | TWD 27,35 | 1 |
| 2026-06-11 | TWD 27,35 | +%1,67 | TWD 26,90 | TWD 27,35 | TWD 26,80 | 13,00K |
| 2026-06-10 | TWD 26,90 | -%1,10 | TWD 27,00 | TWD 27,30 | TWD 26,70 | 11,00K |
| 2026-06-09 | TWD 27,20 | -%0,37 | TWD 27,30 | TWD 27,30 | TWD 26,70 | 10,57K |
| 2026-06-08 | TWD 27,30 | -%2,50 | TWD 26,80 | TWD 27,50 | TWD 26,80 | 3,10K |
| 2026-06-05 | TWD 28,00 | +%3,70 | TWD 27,10 | TWD 28,00 | TWD 27,10 | 102 |
| 2026-06-04 | TWD 27,00 | -%1,10 | TWD 27,30 | TWD 27,70 | TWD 26,80 | 32,33K |
| 2026-06-03 | TWD 27,30 | -%1,44 | TWD 27,70 | TWD 27,70 | TWD 26,85 | 18,20K |
| 2026-06-02 | TWD 27,70 | %0,00 | TWD 27,70 | TWD 27,70 | TWD 27,70 | 0 |
| 2026-06-01 | TWD 27,70 | +%0,36 | TWD 27,70 | TWD 27,70 | TWD 27,70 | 1 |
| 2026-05-29 | TWD 27,60 | %0,00 | TWD 26,95 | TWD 27,60 | TWD 26,90 | 1,03K |
| 2026-05-28 | TWD 27,60 | +%1,85 | TWD 26,90 | TWD 28,25 | TWD 26,85 | 28,69K |
| 2026-05-27 | TWD 27,10 | -%4,07 | TWD 27,00 | TWD 27,60 | TWD 26,90 | 8,00K |
| 2026-05-26 | TWD 28,25 | +%0,89 | TWD 27,00 | TWD 28,25 | TWD 27,00 | 12,71K |