Lan Fa Textile Co., Ltd. 1459
TWSE · Tayvan · Proses Endüstrileri
TWD 18,70+1,70 (+%10,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18,70 | +%10,00 | TWD 17,00 | TWD 18,70 | TWD 17,00 | 1,10M |
| 2026-10-01 | TWD 17,00 | +%1,80 | TWD 16,75 | TWD 17,00 | TWD 16,70 | 205,00K |
| 2026-09-30 | TWD 16,70 | +%4,38 | TWD 16,00 | TWD 16,70 | TWD 16,00 | 339,65K |
| 2026-09-29 | TWD 16,00 | +%0,31 | TWD 15,95 | TWD 16,15 | TWD 15,90 | 92,20K |
| 2026-09-24 | TWD 15,95 | +%0,95 | TWD 15,80 | TWD 15,95 | TWD 15,80 | 13,51K |
| 2026-09-23 | TWD 15,80 | %0,00 | TWD 15,90 | TWD 16,00 | TWD 15,80 | 176,00K |
| 2026-09-22 | TWD 15,80 | +%0,32 | TWD 15,90 | TWD 15,90 | TWD 15,70 | 44,90K |
| 2026-09-21 | TWD 15,75 | +%0,96 | TWD 15,85 | TWD 15,85 | TWD 15,65 | 30,50K |
| 2026-09-18 | TWD 15,60 | -%0,95 | TWD 15,85 | TWD 15,90 | TWD 15,60 | 167,29K |
| 2026-09-17 | TWD 15,75 | +%1,29 | TWD 15,75 | TWD 15,75 | TWD 15,50 | 125,88K |
| 2026-09-16 | TWD 15,55 | +%1,30 | TWD 15,50 | TWD 15,70 | TWD 15,40 | 173,38K |
| 2026-09-15 | TWD 15,35 | +%0,66 | TWD 15,35 | TWD 15,50 | TWD 15,35 | 170,25K |
| 2026-09-14 | TWD 15,25 | -%1,61 | TWD 15,60 | TWD 15,60 | TWD 15,25 | 36,95K |
| 2026-09-11 | TWD 15,50 | -%0,32 | TWD 15,50 | TWD 15,60 | TWD 15,30 | 126,22K |
| 2026-09-10 | TWD 15,55 | +%0,65 | TWD 15,50 | TWD 15,55 | TWD 15,20 | 128,06K |
| 2026-09-09 | TWD 15,45 | -%0,96 | TWD 15,60 | TWD 15,65 | TWD 15,45 | 97,00K |
| 2026-09-08 | TWD 15,60 | +%1,63 | TWD 15,50 | TWD 15,70 | TWD 15,35 | 114,00K |
| 2026-09-07 | TWD 15,35 | -%1,92 | TWD 15,90 | TWD 16,00 | TWD 15,35 | 253,69K |
| 2026-09-04 | TWD 15,65 | +%2,29 | TWD 15,50 | TWD 15,70 | TWD 15,45 | 301,35K |
| 2026-09-03 | TWD 15,30 | -%1,61 | TWD 15,60 | TWD 15,60 | TWD 15,30 | 50,00K |
| 2026-09-02 | TWD 15,55 | +%0,32 | TWD 15,45 | TWD 15,65 | TWD 15,45 | 179,04K |
| 2026-09-01 | TWD 15,50 | %0,00 | TWD 15,50 | TWD 15,75 | TWD 15,50 | 97,35K |
| 2026-08-31 | TWD 15,50 | -%0,32 | TWD 15,20 | TWD 15,85 | TWD 15,20 | 134,41K |
| 2026-08-28 | TWD 15,55 | %0,00 | TWD 15,85 | TWD 15,90 | TWD 15,30 | 162,92K |
| 2026-08-27 | TWD 15,55 | -%0,32 | TWD 15,75 | TWD 15,75 | TWD 15,25 | 186,09K |
| 2026-08-26 | TWD 15,60 | +%4,35 | TWD 14,95 | TWD 15,60 | TWD 14,85 | 309,58K |
| 2026-08-25 | TWD 14,95 | +%1,70 | TWD 14,75 | TWD 14,95 | TWD 14,65 | 94,56K |
| 2026-08-24 | TWD 14,70 | %0,00 | TWD 14,70 | TWD 14,70 | TWD 14,40 | 118,00K |
| 2026-08-21 | TWD 14,70 | +%1,38 | TWD 14,70 | TWD 14,75 | TWD 14,40 | 130,15K |
| 2026-08-20 | TWD 14,50 | +%3,57 | TWD 14,40 | TWD 14,50 | TWD 14,05 | 228,62K |
| 2026-08-19 | TWD 14,00 | +%1,82 | TWD 13,55 | TWD 14,05 | TWD 13,55 | 99,26K |
| 2026-08-18 | TWD 13,75 | -%1,79 | TWD 13,90 | TWD 14,05 | TWD 13,35 | 208,05K |
| 2026-08-17 | TWD 14,00 | %0,00 | TWD 14,20 | TWD 14,20 | TWD 13,90 | 63,89K |
| 2026-08-14 | TWD 14,00 | -%0,36 | TWD 14,05 | TWD 14,15 | TWD 13,95 | 91,37K |
| 2026-08-13 | TWD 14,05 | -%2,77 | TWD 14,55 | TWD 14,65 | TWD 13,60 | 313,87K |
| 2026-08-12 | TWD 14,45 | +%5,47 | TWD 13,85 | TWD 15,05 | TWD 13,70 | 509,60K |
| 2026-08-11 | TWD 13,70 | -%2,14 | TWD 13,90 | TWD 13,95 | TWD 13,10 | 429,05K |
| 2026-08-10 | TWD 14,00 | +%8,53 | TWD 13,05 | TWD 14,00 | TWD 13,05 | 294,66K |
| 2026-08-07 | TWD 12,90 | -%0,39 | TWD 12,80 | TWD 13,05 | TWD 12,80 | 118,19K |
| 2026-08-06 | TWD 12,95 | +%0,39 | TWD 12,90 | TWD 12,95 | TWD 12,60 | 149,72K |
| 2026-08-05 | TWD 12,90 | -%0,39 | TWD 12,90 | TWD 12,95 | TWD 12,90 | 237,18K |
| 2026-08-04 | TWD 12,95 | +%1,17 | TWD 12,80 | TWD 12,95 | TWD 12,80 | 181,50K |
| 2026-08-03 | TWD 12,80 | -%18,99 | TWD 12,45 | TWD 12,80 | TWD 12,45 | 211,90K |
| 2026-07-31 | TWD 15,80 | %0,00 | TWD 15,80 | TWD 15,80 | TWD 15,80 | 0 |
| 2026-07-30 | TWD 15,80 | %0,00 | TWD 15,80 | TWD 15,80 | TWD 15,80 | 0 |
| 2026-07-29 | TWD 15,80 | %0,00 | TWD 15,80 | TWD 15,80 | TWD 15,80 | 0 |
| 2026-07-28 | TWD 15,80 | %0,00 | TWD 15,80 | TWD 15,80 | TWD 15,80 | 0 |
| 2026-07-27 | TWD 15,80 | %0,00 | TWD 15,80 | TWD 15,80 | TWD 15,80 | 0 |
| 2026-07-24 | TWD 15,80 | %0,00 | TWD 15,80 | TWD 15,80 | TWD 15,80 | 0 |
| 2026-07-23 | TWD 15,80 | %0,00 | TWD 15,80 | TWD 15,80 | TWD 15,80 | 0 |
| 2026-07-22 | TWD 15,80 | %0,00 | TWD 15,93 | TWD 15,93 | TWD 15,67 | 134,26K |
| 2026-07-21 | TWD 15,80 | +%1,72 | TWD 15,60 | TWD 15,87 | TWD 15,60 | 137,62K |
| 2026-07-20 | TWD 15,53 | -%0,43 | TWD 15,93 | TWD 15,93 | TWD 15,53 | 73,74K |
| 2026-07-17 | TWD 15,60 | %0,00 | TWD 15,80 | TWD 15,80 | TWD 15,40 | 63,08K |
| 2026-07-16 | TWD 15,60 | -%0,85 | TWD 15,67 | TWD 15,87 | TWD 15,53 | 51,83K |
| 2026-07-15 | TWD 15,73 | +%1,72 | TWD 15,47 | TWD 15,73 | TWD 15,40 | 132,09K |
| 2026-07-14 | TWD 15,47 | -%0,85 | TWD 15,73 | TWD 15,73 | TWD 15,40 | 78,98K |
| 2026-07-13 | TWD 15,60 | +%0,43 | TWD 15,73 | TWD 15,73 | TWD 15,47 | 78,08K |
| 2026-07-10 | TWD 15,53 | %0,00 | TWD 15,53 | TWD 15,53 | TWD 15,53 | 0 |
| 2026-07-09 | TWD 15,53 | -%1,27 | TWD 15,73 | TWD 15,80 | TWD 15,47 | 167,67K |
| 2026-07-08 | TWD 15,73 | -%1,67 | TWD 15,87 | TWD 15,93 | TWD 15,73 | 76,31K |
| 2026-07-07 | TWD 16,00 | -%1,23 | TWD 16,20 | TWD 16,20 | TWD 15,87 | 118,22K |
| 2026-07-06 | TWD 16,20 | +%1,25 | TWD 16,27 | TWD 16,27 | TWD 16,07 | 199,49K |
| 2026-07-03 | TWD 16,00 | +%2,13 | TWD 15,67 | TWD 16,40 | TWD 15,67 | 482,42K |
| 2026-07-02 | TWD 15,67 | +%0,43 | TWD 15,60 | TWD 15,67 | TWD 15,53 | 79,44K |
| 2026-07-01 | TWD 15,60 | -%0,43 | TWD 15,73 | TWD 15,73 | TWD 15,47 | 57,76K |
| 2026-06-30 | TWD 15,67 | +%0,86 | TWD 15,53 | TWD 15,67 | TWD 15,47 | 73,58K |
| 2026-06-29 | TWD 15,53 | +%1,30 | TWD 15,40 | TWD 15,60 | TWD 15,40 | 68,77K |
| 2026-06-26 | TWD 15,33 | -%1,71 | TWD 15,53 | TWD 15,60 | TWD 15,33 | 281,42K |
| 2026-06-25 | TWD 15,60 | %0,00 | TWD 15,67 | TWD 15,73 | TWD 15,53 | 44,27K |
| 2026-06-24 | TWD 15,60 | -%0,85 | TWD 15,73 | TWD 15,73 | TWD 15,60 | 58,23K |
| 2026-06-23 | TWD 15,73 | +%0,85 | TWD 15,60 | TWD 15,73 | TWD 15,53 | 384,84K |
| 2026-06-22 | TWD 15,60 | -%0,85 | TWD 15,80 | TWD 15,80 | TWD 15,53 | 371,87K |
| 2026-06-18 | TWD 15,73 | -%0,42 | TWD 15,73 | TWD 15,73 | TWD 15,60 | 26,25K |
| 2026-06-17 | TWD 15,80 | +%0,85 | TWD 15,80 | TWD 15,80 | TWD 15,67 | 43,63K |
| 2026-06-16 | TWD 15,67 | -%0,84 | TWD 15,67 | TWD 15,80 | TWD 15,67 | 59,25K |
| 2026-06-15 | TWD 15,80 | +%0,42 | TWD 15,93 | TWD 15,93 | TWD 15,67 | 62,52K |
| 2026-06-12 | TWD 15,73 | %0,00 | TWD 15,87 | TWD 15,87 | TWD 15,67 | 59,35K |
| 2026-06-11 | TWD 15,73 | +%1,72 | TWD 15,60 | TWD 15,73 | TWD 15,53 | 75,60K |
| 2026-06-10 | TWD 15,47 | -%0,43 | TWD 15,53 | TWD 15,60 | TWD 15,47 | 54,08K |
| 2026-06-09 | TWD 15,53 | +%0,43 | TWD 15,47 | TWD 15,73 | TWD 15,47 | 107,25K |
| 2026-06-08 | TWD 15,47 | -%1,28 | TWD 15,20 | TWD 15,60 | TWD 15,20 | 135,00K |
| 2026-06-05 | TWD 15,67 | -%0,42 | TWD 15,87 | TWD 15,87 | TWD 15,60 | 150,08K |
| 2026-06-04 | TWD 15,73 | +%0,85 | TWD 15,60 | TWD 15,73 | TWD 15,53 | 80,51K |
| 2026-06-03 | TWD 15,60 | +%0,86 | TWD 15,60 | TWD 15,67 | TWD 15,53 | 105,76K |
| 2026-06-02 | TWD 15,47 | +%0,43 | TWD 15,40 | TWD 15,60 | TWD 15,33 | 135,95K |
| 2026-06-01 | TWD 15,40 | -%0,86 | TWD 15,53 | TWD 15,60 | TWD 15,07 | 398,89K |
| 2026-05-29 | TWD 15,53 | %0,00 | TWD 15,60 | TWD 15,67 | TWD 15,53 | 96,08K |
| 2026-05-28 | TWD 15,53 | +%0,43 | TWD 15,47 | TWD 15,67 | TWD 15,47 | 123,83K |
| 2026-05-27 | TWD 15,47 | -%0,43 | TWD 15,53 | TWD 15,67 | TWD 15,47 | 141,39K |