Walsin Lihwa Corporation 1605
TWSE · Tayvan · Üretici İmalatı
TWD 38,75+0,20 (+%0,52)
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 38,85 | +%0,78 | TWD 38,35 | TWD 39,50 | TWD 38,35 | 23,61M |
| 2026-10-01 | TWD 38,55 | +%0,39 | TWD 39,05 | TWD 39,10 | TWD 38,00 | 34,74M |
| 2026-09-30 | TWD 38,40 | +%5,64 | TWD 36,80 | TWD 38,80 | TWD 36,75 | 41,86M |
| 2026-09-29 | TWD 36,35 | -%0,82 | TWD 36,75 | TWD 36,95 | TWD 36,25 | 9,45M |
| 2026-09-24 | TWD 36,65 | %0,00 | TWD 36,50 | TWD 36,70 | TWD 36,20 | 6,23M |
| 2026-09-23 | TWD 36,65 | -%0,95 | TWD 37,45 | TWD 37,45 | TWD 36,65 | 11,30M |
| 2026-09-22 | TWD 37,00 | -%0,27 | TWD 37,65 | TWD 38,60 | TWD 37,00 | 19,66M |
| 2026-09-21 | TWD 37,10 | %0,00 | TWD 37,20 | TWD 37,70 | TWD 36,85 | 13,03M |
| 2026-09-18 | TWD 37,10 | -%0,13 | TWD 37,50 | TWD 37,55 | TWD 36,65 | 31,48M |
| 2026-09-17 | TWD 37,15 | +%1,09 | TWD 37,35 | TWD 37,55 | TWD 36,85 | 9,45M |
| 2026-09-16 | TWD 36,75 | +%1,10 | TWD 36,35 | TWD 36,85 | TWD 36,30 | 8,67M |
| 2026-09-15 | TWD 36,35 | -%1,76 | TWD 37,00 | TWD 37,00 | TWD 36,20 | 12,25M |
| 2026-09-14 | TWD 37,00 | -%1,07 | TWD 37,00 | TWD 37,20 | TWD 36,30 | 15,05M |
| 2026-09-11 | TWD 37,40 | -%1,06 | TWD 37,10 | TWD 37,75 | TWD 37,00 | 11,13M |
| 2026-09-10 | TWD 37,80 | -%1,43 | TWD 38,10 | TWD 38,35 | TWD 37,65 | 11,64M |
| 2026-09-09 | TWD 38,35 | +%0,66 | TWD 38,25 | TWD 38,75 | TWD 38,00 | 13,82M |
| 2026-09-08 | TWD 38,10 | +%0,53 | TWD 37,95 | TWD 38,65 | TWD 37,80 | 14,90M |
| 2026-09-07 | TWD 37,90 | -%1,30 | TWD 38,80 | TWD 38,90 | TWD 37,85 | 14,35M |
| 2026-09-04 | TWD 38,40 | +%2,13 | TWD 38,45 | TWD 38,90 | TWD 37,35 | 15,63M |
| 2026-09-03 | TWD 37,60 | -%1,57 | TWD 38,30 | TWD 39,25 | TWD 37,60 | 18,35M |
| 2026-09-02 | TWD 38,20 | -%1,42 | TWD 38,40 | TWD 38,45 | TWD 37,75 | 17,51M |
| 2026-09-01 | TWD 38,75 | -%1,15 | TWD 39,15 | TWD 39,90 | TWD 38,70 | 15,94M |
| 2026-08-31 | TWD 39,20 | +%0,51 | TWD 38,80 | TWD 39,20 | TWD 38,25 | 22,14M |
| 2026-08-28 | TWD 39,00 | +%0,26 | TWD 39,45 | TWD 39,65 | TWD 38,65 | 17,72M |
| 2026-08-27 | TWD 38,90 | -%1,27 | TWD 39,50 | TWD 40,30 | TWD 38,85 | 41,84M |
| 2026-08-26 | TWD 39,40 | +%2,47 | TWD 38,40 | TWD 39,55 | TWD 38,20 | 27,30M |
| 2026-08-25 | TWD 38,45 | +%0,92 | TWD 38,00 | TWD 38,50 | TWD 37,15 | 19,59M |
| 2026-08-24 | TWD 38,10 | +%2,14 | TWD 37,80 | TWD 39,40 | TWD 37,80 | 31,52M |
| 2026-08-21 | TWD 37,30 | +%1,22 | TWD 36,80 | TWD 37,45 | TWD 36,30 | 12,85M |
| 2026-08-20 | TWD 36,85 | +%0,14 | TWD 37,35 | TWD 38,00 | TWD 36,40 | 17,56M |
| 2026-08-19 | TWD 36,80 | -%0,81 | TWD 36,65 | TWD 36,95 | TWD 36,00 | 19,15M |
| 2026-08-18 | TWD 37,10 | -%3,64 | TWD 38,30 | TWD 38,50 | TWD 37,00 | 21,36M |
| 2026-08-17 | TWD 38,50 | -%1,41 | TWD 38,70 | TWD 38,70 | TWD 37,60 | 26,66M |
| 2026-08-14 | TWD 39,05 | -%0,64 | TWD 40,00 | TWD 40,50 | TWD 38,55 | 41,72M |
| 2026-08-13 | TWD 39,30 | -%1,75 | TWD 40,30 | TWD 41,00 | TWD 39,15 | 57,64M |
| 2026-08-12 | TWD 40,00 | +%4,44 | TWD 38,50 | TWD 41,00 | TWD 38,30 | 93,86M |
| 2026-08-11 | TWD 38,30 | +%0,79 | TWD 37,90 | TWD 38,85 | TWD 37,05 | 49,96M |
| 2026-08-10 | TWD 38,00 | +%9,99 | TWD 35,95 | TWD 38,00 | TWD 35,95 | 73,71M |
| 2026-08-07 | TWD 34,55 | +%0,88 | TWD 34,50 | TWD 35,00 | TWD 34,00 | 16,23M |
| 2026-08-06 | TWD 34,25 | -%1,72 | TWD 34,65 | TWD 35,00 | TWD 34,05 | 13,95M |
| 2026-08-05 | TWD 34,85 | +%3,26 | TWD 34,50 | TWD 35,65 | TWD 34,40 | 38,28M |
| 2026-08-04 | TWD 33,75 | +%2,90 | TWD 32,35 | TWD 34,30 | TWD 32,35 | 22,43M |
| 2026-08-03 | TWD 32,80 | +%4,29 | TWD 31,15 | TWD 33,20 | TWD 31,10 | 23,98M |
| 2026-07-31 | TWD 31,45 | +%9,97 | TWD 30,45 | TWD 31,45 | TWD 30,25 | 26,15M |
| 2026-07-30 | TWD 28,60 | -%2,56 | TWD 29,00 | TWD 29,80 | TWD 28,35 | 21,14M |
| 2026-07-29 | TWD 29,35 | -%4,08 | TWD 30,85 | TWD 30,95 | TWD 28,35 | 42,38M |
| 2026-07-28 | TWD 30,60 | -%6,28 | TWD 31,80 | TWD 31,85 | TWD 30,25 | 30,91M |
| 2026-07-27 | TWD 32,65 | -%0,61 | TWD 33,45 | TWD 33,75 | TWD 31,90 | 21,15M |
| 2026-07-24 | TWD 32,85 | -%2,38 | TWD 33,30 | TWD 33,40 | TWD 32,60 | 15,38M |
| 2026-07-23 | TWD 33,65 | +%0,45 | TWD 33,90 | TWD 34,65 | TWD 33,20 | 15,28M |
| 2026-07-22 | TWD 33,50 | +%1,67 | TWD 33,45 | TWD 34,25 | TWD 33,45 | 15,36M |
| 2026-07-21 | TWD 32,95 | +%3,62 | TWD 32,30 | TWD 33,30 | TWD 32,05 | 17,19M |
| 2026-07-20 | TWD 31,80 | -%2,45 | TWD 33,25 | TWD 33,25 | TWD 31,10 | 21,42M |
| 2026-07-17 | TWD 32,60 | -%6,19 | TWD 33,80 | TWD 34,05 | TWD 32,50 | 28,06M |
| 2026-07-16 | TWD 34,75 | -%0,71 | TWD 34,85 | TWD 35,15 | TWD 34,30 | 10,16M |
| 2026-07-15 | TWD 35,00 | +%5,26 | TWD 33,80 | TWD 35,45 | TWD 33,80 | 22,80M |
| 2026-07-14 | TWD 33,25 | -%1,92 | TWD 34,30 | TWD 34,40 | TWD 32,25 | 23,27M |
| 2026-07-13 | TWD 33,90 | -%1,45 | TWD 34,80 | TWD 35,30 | TWD 33,50 | 18,81M |
| 2026-07-10 | TWD 34,40 | %0,00 | TWD 34,40 | TWD 34,40 | TWD 34,40 | 0 |
| 2026-07-09 | TWD 34,40 | -%1,29 | TWD 35,15 | TWD 35,15 | TWD 34,30 | 13,80M |
| 2026-07-08 | TWD 34,85 | -%0,57 | TWD 35,50 | TWD 35,65 | TWD 34,10 | 17,66M |
| 2026-07-07 | TWD 35,05 | -%4,10 | TWD 36,60 | TWD 36,80 | TWD 34,85 | 23,39M |
| 2026-07-06 | TWD 36,55 | +%0,83 | TWD 36,65 | TWD 38,10 | TWD 36,55 | 29,18M |
| 2026-07-03 | TWD 36,25 | +%1,97 | TWD 35,30 | TWD 36,75 | TWD 35,15 | 19,37M |
| 2026-07-02 | TWD 35,55 | -%0,56 | TWD 35,30 | TWD 35,70 | TWD 34,90 | 16,11M |
| 2026-07-01 | TWD 35,75 | -%3,90 | TWD 37,70 | TWD 37,70 | TWD 35,75 | 21,91M |
| 2026-06-30 | TWD 37,20 | +%5,08 | TWD 35,95 | TWD 37,85 | TWD 35,95 | 26,64M |
| 2026-06-29 | TWD 35,40 | %0,00 | TWD 35,70 | TWD 36,10 | TWD 35,10 | 17,56M |
| 2026-06-26 | TWD 35,40 | -%6,10 | TWD 37,60 | TWD 37,60 | TWD 35,35 | 42,92M |
| 2026-06-25 | TWD 37,70 | -%1,18 | TWD 38,60 | TWD 39,70 | TWD 37,65 | 31,57M |
| 2026-06-24 | TWD 38,15 | +%0,93 | TWD 37,15 | TWD 38,40 | TWD 36,60 | 27,51M |
| 2026-06-23 | TWD 37,80 | -%7,24 | TWD 40,50 | TWD 40,50 | TWD 37,65 | 71,67M |
| 2026-06-22 | TWD 40,75 | +%4,49 | TWD 40,05 | TWD 42,25 | TWD 40,05 | 91,23M |
| 2026-06-18 | TWD 39,00 | +%0,78 | TWD 39,20 | TWD 40,45 | TWD 38,40 | 61,44M |
| 2026-06-17 | TWD 38,70 | -%1,15 | TWD 39,30 | TWD 39,30 | TWD 38,15 | 36,58M |
| 2026-06-16 | TWD 39,15 | -%2,12 | TWD 40,05 | TWD 40,40 | TWD 39,00 | 48,45M |
| 2026-06-15 | TWD 40,00 | +%6,10 | TWD 39,05 | TWD 40,70 | TWD 38,75 | 74,46M |
| 2026-06-12 | TWD 37,70 | +%9,91 | TWD 35,30 | TWD 37,70 | TWD 35,30 | 56,42M |
| 2026-06-11 | TWD 34,30 | -%1,44 | TWD 34,30 | TWD 34,60 | TWD 33,20 | 31,39M |
| 2026-06-10 | TWD 34,80 | -%4,66 | TWD 36,30 | TWD 36,70 | TWD 34,75 | 43,60M |
| 2026-06-09 | TWD 36,50 | +%1,96 | TWD 36,35 | TWD 36,70 | TWD 35,50 | 45,16M |
| 2026-06-08 | TWD 35,80 | -%9,48 | TWD 35,65 | TWD 36,45 | TWD 35,60 | 93,15M |
| 2026-06-05 | TWD 39,55 | -%4,93 | TWD 41,30 | TWD 41,30 | TWD 38,25 | 70,43M |
| 2026-06-04 | TWD 41,60 | -%2,58 | TWD 42,30 | TWD 44,00 | TWD 41,60 | 111,99M |
| 2026-06-03 | TWD 42,70 | +%5,56 | TWD 41,55 | TWD 43,40 | TWD 40,70 | 147,60M |
| 2026-06-02 | TWD 40,45 | +%1,89 | TWD 39,70 | TWD 40,90 | TWD 38,70 | 81,39M |
| 2026-06-01 | TWD 39,70 | +%2,45 | TWD 39,30 | TWD 41,40 | TWD 38,30 | 114,13M |
| 2026-05-29 | TWD 38,75 | +%7,64 | TWD 36,65 | TWD 39,10 | TWD 36,60 | 102,33M |
| 2026-05-28 | TWD 36,00 | -%4,00 | TWD 37,50 | TWD 38,10 | TWD 35,80 | 46,24M |
| 2026-05-27 | TWD 37,50 | +%0,94 | TWD 38,00 | TWD 38,20 | TWD 36,45 | 48,84M |