USI Corporation 1304
TWSE · Tayvan · Proses Endüstrileri
TWD 12,70+0,25 (+%2,01)
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 12,65 | +%1,61 | TWD 12,45 | TWD 12,85 | TWD 12,45 | 1,91M |
| 2026-10-01 | TWD 12,45 | -%1,58 | TWD 12,60 | TWD 12,70 | TWD 12,35 | 1,52M |
| 2026-09-30 | TWD 12,65 | +%2,85 | TWD 12,35 | TWD 12,75 | TWD 12,30 | 3,26M |
| 2026-09-29 | TWD 12,30 | -%1,60 | TWD 12,50 | TWD 12,90 | TWD 12,25 | 2,76M |
| 2026-09-24 | TWD 12,50 | +%2,04 | TWD 12,25 | TWD 12,50 | TWD 12,10 | 2,21M |
| 2026-09-23 | TWD 12,25 | %0,00 | TWD 12,35 | TWD 12,45 | TWD 12,20 | 1,43M |
| 2026-09-22 | TWD 12,25 | -%0,81 | TWD 12,35 | TWD 12,35 | TWD 12,20 | 1,55M |
| 2026-09-21 | TWD 12,35 | +%0,82 | TWD 12,30 | TWD 12,40 | TWD 12,20 | 1,34M |
| 2026-09-18 | TWD 12,25 | -%2,78 | TWD 12,60 | TWD 12,60 | TWD 12,25 | 2,40M |
| 2026-09-17 | TWD 12,60 | +%3,28 | TWD 12,25 | TWD 12,65 | TWD 12,15 | 3,37M |
| 2026-09-16 | TWD 12,20 | +%0,41 | TWD 12,15 | TWD 12,45 | TWD 12,15 | 2,22M |
| 2026-09-15 | TWD 12,15 | -%0,82 | TWD 12,15 | TWD 12,20 | TWD 12,00 | 1,66M |
| 2026-09-14 | TWD 12,25 | -%0,81 | TWD 12,40 | TWD 12,40 | TWD 12,05 | 2,06M |
| 2026-09-11 | TWD 12,35 | -%0,80 | TWD 12,60 | TWD 12,70 | TWD 12,35 | 2,65M |
| 2026-09-10 | TWD 12,45 | -%2,73 | TWD 12,85 | TWD 12,85 | TWD 12,35 | 2,44M |
| 2026-09-09 | TWD 12,80 | +%3,64 | TWD 12,45 | TWD 12,85 | TWD 12,45 | 4,22M |
| 2026-09-08 | TWD 12,35 | +%1,23 | TWD 12,30 | TWD 12,50 | TWD 12,20 | 2,63M |
| 2026-09-07 | TWD 12,20 | -%1,21 | TWD 12,50 | TWD 12,50 | TWD 12,20 | 1,67M |
| 2026-09-04 | TWD 12,35 | -%0,80 | TWD 12,60 | TWD 12,60 | TWD 12,20 | 2,06M |
| 2026-09-03 | TWD 12,45 | -%1,19 | TWD 12,60 | TWD 13,05 | TWD 12,40 | 3,29M |
| 2026-09-02 | TWD 12,60 | -%0,40 | TWD 12,80 | TWD 13,05 | TWD 12,45 | 3,53M |
| 2026-09-01 | TWD 12,65 | %0,00 | TWD 12,60 | TWD 13,15 | TWD 12,50 | 4,82M |
| 2026-08-31 | TWD 12,65 | +%4,98 | TWD 12,05 | TWD 12,65 | TWD 12,00 | 5,14M |
| 2026-08-28 | TWD 12,05 | -%2,82 | TWD 12,40 | TWD 12,55 | TWD 12,00 | 2,94M |
| 2026-08-27 | TWD 12,40 | +%0,81 | TWD 12,25 | TWD 12,65 | TWD 12,15 | 3,73M |
| 2026-08-26 | TWD 12,30 | +%3,80 | TWD 12,00 | TWD 12,50 | TWD 12,00 | 4,00M |
| 2026-08-25 | TWD 11,85 | %0,00 | TWD 11,85 | TWD 11,95 | TWD 11,70 | 1,84M |
| 2026-08-24 | TWD 11,85 | -%2,87 | TWD 12,25 | TWD 12,30 | TWD 11,75 | 2,78M |
| 2026-08-21 | TWD 12,20 | +%3,39 | TWD 11,95 | TWD 12,25 | TWD 11,80 | 3,78M |
| 2026-08-20 | TWD 11,80 | %0,00 | TWD 11,90 | TWD 12,10 | TWD 11,80 | 1,54M |
| 2026-08-19 | TWD 11,80 | -%0,84 | TWD 11,80 | TWD 11,95 | TWD 11,80 | 1,67M |
| 2026-08-18 | TWD 11,90 | +%0,42 | TWD 11,85 | TWD 12,10 | TWD 11,85 | 1,67M |
| 2026-08-17 | TWD 11,85 | -%1,25 | TWD 11,90 | TWD 12,00 | TWD 11,85 | 1,56M |
| 2026-08-14 | TWD 12,00 | -%1,64 | TWD 12,20 | TWD 12,25 | TWD 12,00 | 1,56M |
| 2026-08-13 | TWD 12,20 | +%0,83 | TWD 12,15 | TWD 12,35 | TWD 12,05 | 2,43M |
| 2026-08-12 | TWD 12,10 | +%1,26 | TWD 12,05 | TWD 12,10 | TWD 11,90 | 1,92M |
| 2026-08-11 | TWD 11,95 | -%1,24 | TWD 12,20 | TWD 12,20 | TWD 11,80 | 2,08M |
| 2026-08-10 | TWD 12,10 | +%2,54 | TWD 12,00 | TWD 12,10 | TWD 11,75 | 2,58M |
| 2026-08-07 | TWD 11,80 | +%2,16 | TWD 11,70 | TWD 11,95 | TWD 11,70 | 2,80M |
| 2026-08-06 | TWD 11,55 | -%0,43 | TWD 11,45 | TWD 11,75 | TWD 11,45 | 2,12M |
| 2026-08-05 | TWD 11,60 | +%1,75 | TWD 11,45 | TWD 11,70 | TWD 11,40 | 3,28M |
| 2026-08-04 | TWD 11,40 | +%2,24 | TWD 11,05 | TWD 11,40 | TWD 11,00 | 2,40M |
| 2026-08-03 | TWD 11,15 | -%0,89 | TWD 11,05 | TWD 11,35 | TWD 11,00 | 2,54M |
| 2026-07-31 | TWD 11,25 | +%1,81 | TWD 11,35 | TWD 11,50 | TWD 11,15 | 4,63M |
| 2026-07-30 | TWD 11,05 | -%2,21 | TWD 11,45 | TWD 11,45 | TWD 11,00 | 4,12M |
| 2026-07-29 | TWD 11,30 | -%0,88 | TWD 11,50 | TWD 11,50 | TWD 10,90 | 6,20M |
| 2026-07-28 | TWD 11,40 | -%6,94 | TWD 11,90 | TWD 11,90 | TWD 11,20 | 7,22M |
| 2026-07-27 | TWD 12,25 | -%5,04 | TWD 12,70 | TWD 12,75 | TWD 11,95 | 8,56M |
| 2026-07-24 | TWD 12,90 | -%4,09 | TWD 13,55 | TWD 13,60 | TWD 12,85 | 6,21M |
| 2026-07-23 | TWD 13,45 | +%0,75 | TWD 13,25 | TWD 14,25 | TWD 13,25 | 11,31M |
| 2026-07-22 | TWD 13,35 | +%2,69 | TWD 13,05 | TWD 13,60 | TWD 13,05 | 4,40M |
| 2026-07-21 | TWD 13,00 | +%0,39 | TWD 12,95 | TWD 13,20 | TWD 12,95 | 4,33M |
| 2026-07-20 | TWD 12,95 | -%3,00 | TWD 13,55 | TWD 13,55 | TWD 12,85 | 5,27M |
| 2026-07-17 | TWD 13,35 | -%4,64 | TWD 14,25 | TWD 14,40 | TWD 13,30 | 9,58M |
| 2026-07-16 | TWD 14,00 | +%1,45 | TWD 13,75 | TWD 14,15 | TWD 13,65 | 7,33M |
| 2026-07-15 | TWD 13,80 | +%1,85 | TWD 13,55 | TWD 13,95 | TWD 13,45 | 5,12M |
| 2026-07-14 | TWD 13,55 | %0,00 | TWD 13,80 | TWD 14,10 | TWD 13,25 | 9,40M |
| 2026-07-13 | TWD 13,55 | +%1,12 | TWD 13,45 | TWD 14,15 | TWD 13,45 | 7,54M |
| 2026-07-10 | TWD 13,40 | %0,00 | TWD 13,40 | TWD 13,40 | TWD 13,40 | 0 |
| 2026-07-09 | TWD 13,40 | -%2,90 | TWD 14,05 | TWD 14,05 | TWD 13,20 | 5,48M |
| 2026-07-08 | TWD 13,80 | -%2,82 | TWD 14,15 | TWD 14,70 | TWD 13,70 | 10,31M |
| 2026-07-07 | TWD 14,20 | -%3,40 | TWD 14,50 | TWD 14,65 | TWD 14,10 | 9,09M |
| 2026-07-06 | TWD 14,70 | -%5,16 | TWD 15,80 | TWD 15,80 | TWD 14,45 | 31,69M |
| 2026-07-03 | TWD 15,50 | +%9,93 | TWD 14,80 | TWD 15,50 | TWD 14,50 | 27,41M |
| 2026-07-02 | TWD 14,10 | +%4,44 | TWD 13,35 | TWD 14,15 | TWD 13,15 | 10,73M |
| 2026-07-01 | TWD 13,50 | -%0,37 | TWD 13,65 | TWD 13,80 | TWD 13,45 | 4,32M |
| 2026-06-30 | TWD 13,55 | +%2,65 | TWD 13,40 | TWD 13,60 | TWD 13,20 | 4,54M |
| 2026-06-29 | TWD 13,20 | %0,00 | TWD 13,25 | TWD 13,40 | TWD 13,05 | 3,08M |
| 2026-06-26 | TWD 13,20 | -%1,49 | TWD 13,45 | TWD 13,60 | TWD 13,00 | 5,24M |
| 2026-06-25 | TWD 13,40 | -%1,47 | TWD 13,60 | TWD 14,00 | TWD 13,40 | 6,60M |
| 2026-06-24 | TWD 13,60 | +%6,25 | TWD 12,70 | TWD 13,65 | TWD 12,60 | 7,58M |
| 2026-06-23 | TWD 12,80 | -%6,57 | TWD 13,60 | TWD 13,60 | TWD 12,80 | 7,33M |
| 2026-06-22 | TWD 13,70 | +%1,11 | TWD 13,80 | TWD 14,05 | TWD 13,60 | 8,35M |
| 2026-06-18 | TWD 13,55 | +%4,63 | TWD 13,15 | TWD 13,95 | TWD 13,05 | 9,34M |
| 2026-06-17 | TWD 12,95 | +%1,57 | TWD 12,80 | TWD 13,10 | TWD 12,65 | 4,71M |
| 2026-06-16 | TWD 12,75 | +%0,39 | TWD 12,70 | TWD 12,95 | TWD 12,60 | 3,96M |
| 2026-06-15 | TWD 12,70 | %0,00 | TWD 12,80 | TWD 12,85 | TWD 12,55 | 4,58M |
| 2026-06-12 | TWD 12,70 | +%1,60 | TWD 12,60 | TWD 12,90 | TWD 12,50 | 3,62M |
| 2026-06-11 | TWD 12,50 | -%1,96 | TWD 12,95 | TWD 13,00 | TWD 12,40 | 3,50M |
| 2026-06-10 | TWD 12,75 | %0,00 | TWD 12,65 | TWD 12,85 | TWD 12,55 | 3,25M |
| 2026-06-09 | TWD 12,75 | -%0,39 | TWD 12,80 | TWD 12,85 | TWD 12,55 | 4,46M |
| 2026-06-08 | TWD 12,80 | -%4,48 | TWD 12,65 | TWD 12,85 | TWD 12,50 | 5,34M |
| 2026-06-05 | TWD 13,40 | -%2,19 | TWD 13,55 | TWD 13,75 | TWD 13,10 | 5,81M |
| 2026-06-04 | TWD 13,70 | -%4,20 | TWD 14,15 | TWD 14,45 | TWD 13,65 | 9,96M |
| 2026-06-03 | TWD 14,30 | +%7,52 | TWD 13,45 | TWD 14,35 | TWD 13,25 | 18,52M |
| 2026-06-02 | TWD 13,30 | +%2,31 | TWD 13,40 | TWD 13,40 | TWD 12,95 | 10,38M |
| 2026-06-01 | TWD 13,00 | +%6,56 | TWD 12,30 | TWD 13,10 | TWD 12,15 | 10,39M |
| 2026-05-29 | TWD 12,20 | -%1,21 | TWD 12,10 | TWD 12,25 | TWD 11,95 | 8,06M |
| 2026-05-28 | TWD 12,35 | +%3,78 | TWD 12,00 | TWD 12,50 | TWD 11,90 | 12,09M |
| 2026-05-27 | TWD 11,90 | -%1,65 | TWD 12,00 | TWD 12,20 | TWD 11,90 | 3,90M |