Lotus Pharmaceutical Co., Ltd. 1795
TWSE · Tayvan · Sağlık Teknolojisi
TWD 175,50-1,50 (-%0,85)
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 175,50 | -%0,85 | TWD 177,50 | TWD 177,50 | TWD 175,50 | 337,92K |
| 2026-10-01 | TWD 177,00 | -%1,12 | TWD 177,50 | TWD 180,00 | TWD 177,00 | 669,46K |
| 2026-09-30 | TWD 179,00 | +%0,85 | TWD 178,00 | TWD 179,50 | TWD 177,50 | 718,32K |
| 2026-09-29 | TWD 177,50 | +%1,14 | TWD 178,00 | TWD 179,00 | TWD 177,00 | 463,71K |
| 2026-09-24 | TWD 175,50 | -%1,13 | TWD 178,50 | TWD 178,50 | TWD 175,50 | 404,52K |
| 2026-09-23 | TWD 177,50 | +%0,57 | TWD 177,00 | TWD 179,00 | TWD 177,00 | 424,63K |
| 2026-09-22 | TWD 176,50 | -%0,84 | TWD 178,00 | TWD 179,00 | TWD 176,00 | 712,26K |
| 2026-09-21 | TWD 178,00 | -%1,11 | TWD 180,50 | TWD 180,50 | TWD 178,00 | 374,53K |
| 2026-09-18 | TWD 180,00 | %0,00 | TWD 180,00 | TWD 181,00 | TWD 178,50 | 626,05K |
| 2026-09-17 | TWD 180,00 | +%1,12 | TWD 179,00 | TWD 181,50 | TWD 177,50 | 691,12K |
| 2026-09-16 | TWD 178,00 | -%0,28 | TWD 179,00 | TWD 179,50 | TWD 176,00 | 859,84K |
| 2026-09-15 | TWD 178,50 | +%2,88 | TWD 175,00 | TWD 178,50 | TWD 173,00 | 706,53K |
| 2026-09-14 | TWD 173,50 | %0,00 | TWD 173,00 | TWD 175,00 | TWD 170,50 | 514,90K |
| 2026-09-11 | TWD 173,50 | -%1,98 | TWD 175,00 | TWD 176,00 | TWD 172,00 | 1,27M |
| 2026-09-10 | TWD 177,00 | -%1,12 | TWD 179,00 | TWD 179,50 | TWD 176,00 | 680,67K |
| 2026-09-09 | TWD 179,00 | -%0,83 | TWD 180,00 | TWD 180,00 | TWD 178,00 | 681,45K |
| 2026-09-08 | TWD 180,50 | %0,00 | TWD 182,00 | TWD 183,00 | TWD 180,50 | 633,72K |
| 2026-09-07 | TWD 180,50 | -%0,82 | TWD 184,00 | TWD 184,00 | TWD 180,50 | 529,64K |
| 2026-09-04 | TWD 182,00 | +%0,28 | TWD 182,00 | TWD 183,00 | TWD 179,50 | 729,34K |
| 2026-09-03 | TWD 181,50 | -%1,36 | TWD 184,00 | TWD 184,50 | TWD 181,50 | 868,57K |
| 2026-09-02 | TWD 184,00 | -%1,34 | TWD 187,50 | TWD 187,50 | TWD 183,50 | 573,88K |
| 2026-09-01 | TWD 186,50 | +%0,27 | TWD 186,00 | TWD 187,50 | TWD 185,00 | 533,75K |
| 2026-08-31 | TWD 186,00 | -%2,37 | TWD 188,50 | TWD 190,00 | TWD 186,00 | 938,64K |
| 2026-08-28 | TWD 190,52 | -%0,52 | TWD 190,52 | TWD 192,00 | TWD 189,53 | 1,06M |
| 2026-08-27 | TWD 191,51 | -%0,77 | TWD 195,95 | TWD 196,44 | TWD 191,02 | 1,24M |
| 2026-08-26 | TWD 192,99 | +%0,77 | TWD 190,52 | TWD 195,95 | TWD 190,52 | 882,41K |
| 2026-08-25 | TWD 191,51 | -%1,02 | TWD 193,48 | TWD 195,46 | TWD 188,55 | 1,28M |
| 2026-08-24 | TWD 193,48 | -%0,25 | TWD 199,41 | TWD 199,90 | TWD 193,48 | 2,25M |
| 2026-08-21 | TWD 193,98 | +%0,77 | TWD 192,50 | TWD 194,47 | TWD 188,05 | 1,70M |
| 2026-08-20 | TWD 192,50 | +%4,56 | TWD 189,04 | TWD 194,96 | TWD 187,56 | 2,99M |
| 2026-08-19 | TWD 184,11 | +%1,36 | TWD 182,13 | TWD 185,59 | TWD 179,66 | 827,96K |
| 2026-08-18 | TWD 181,64 | +%0,27 | TWD 180,65 | TWD 182,62 | TWD 179,66 | 693,02K |
| 2026-08-17 | TWD 181,14 | +%1,66 | TWD 177,69 | TWD 182,62 | TWD 177,69 | 797,34K |
| 2026-08-14 | TWD 178,18 | -%3,99 | TWD 185,09 | TWD 185,09 | TWD 177,69 | 2,13M |
| 2026-08-13 | TWD 185,59 | -%0,27 | TWD 186,57 | TWD 187,07 | TWD 185,09 | 567,33K |
| 2026-08-12 | TWD 186,08 | -%0,26 | TWD 186,57 | TWD 187,56 | TWD 184,60 | 715,79K |
| 2026-08-11 | TWD 186,57 | -%2,33 | TWD 186,08 | TWD 187,56 | TWD 182,13 | 1,24M |
| 2026-08-10 | TWD 191,02 | +%2,93 | TWD 186,57 | TWD 191,51 | TWD 185,59 | 1,57M |
| 2026-08-07 | TWD 185,59 | -%0,27 | TWD 186,08 | TWD 189,53 | TWD 184,60 | 870,59K |
| 2026-08-06 | TWD 186,08 | -%0,79 | TWD 186,57 | TWD 187,56 | TWD 183,61 | 874,55K |
| 2026-08-05 | TWD 187,56 | +%2,15 | TWD 184,11 | TWD 187,56 | TWD 184,11 | 1,32M |
| 2026-08-04 | TWD 183,61 | -%0,53 | TWD 182,62 | TWD 184,60 | TWD 180,65 | 1,11M |
| 2026-08-03 | TWD 184,60 | +%6,86 | TWD 172,75 | TWD 184,60 | TWD 172,26 | 1,96M |
| 2026-07-31 | TWD 172,75 | +%1,16 | TWD 176,70 | TWD 177,20 | TWD 172,75 | 1,44M |
| 2026-07-30 | TWD 170,78 | -%1,42 | TWD 173,25 | TWD 173,25 | TWD 168,80 | 1,13M |
| 2026-07-29 | TWD 173,25 | -%0,57 | TWD 176,21 | TWD 177,20 | TWD 168,31 | 2,03M |
| 2026-07-28 | TWD 174,23 | -%4,08 | TWD 181,14 | TWD 181,14 | TWD 172,75 | 2,36M |
| 2026-07-27 | TWD 181,64 | -%0,54 | TWD 183,12 | TWD 184,11 | TWD 180,65 | 1,33M |
| 2026-07-24 | TWD 182,62 | -%1,86 | TWD 185,59 | TWD 186,08 | TWD 182,13 | 1,62M |
| 2026-07-23 | TWD 186,08 | -%2,08 | TWD 192,00 | TWD 195,95 | TWD 186,08 | 2,47M |
| 2026-07-22 | TWD 190,03 | +%1,05 | TWD 189,04 | TWD 192,99 | TWD 188,05 | 2,19M |
| 2026-07-21 | TWD 188,05 | +%0,79 | TWD 189,04 | TWD 191,02 | TWD 187,56 | 952,71K |
| 2026-07-20 | TWD 186,57 | +%0,53 | TWD 187,07 | TWD 190,03 | TWD 185,09 | 1,37M |
| 2026-07-17 | TWD 185,59 | -%5,05 | TWD 192,50 | TWD 194,96 | TWD 185,59 | 1,93M |
| 2026-07-16 | TWD 195,46 | -%2,22 | TWD 201,87 | TWD 205,33 | TWD 195,46 | 2,11M |
| 2026-07-15 | TWD 199,90 | +%1,50 | TWD 196,94 | TWD 200,39 | TWD 194,96 | 1,65M |
| 2026-07-14 | TWD 196,94 | +%1,53 | TWD 199,41 | TWD 200,89 | TWD 192,99 | 2,82M |
| 2026-07-13 | TWD 193,98 | -%3,68 | TWD 198,91 | TWD 200,89 | TWD 190,52 | 2,73M |
| 2026-07-10 | TWD 201,38 | %0,00 | TWD 201,38 | TWD 201,38 | TWD 201,38 | 0 |
| 2026-07-09 | TWD 201,38 | -%2,63 | TWD 208,29 | TWD 208,29 | TWD 201,38 | 3,43M |
| 2026-07-08 | TWD 206,81 | +%1,21 | TWD 209,28 | TWD 214,21 | TWD 204,84 | 5,38M |
| 2026-07-07 | TWD 204,34 | +%1,22 | TWD 202,37 | TWD 212,24 | TWD 200,89 | 5,53M |
| 2026-07-06 | TWD 201,87 | +%2,51 | TWD 197,43 | TWD 204,34 | TWD 197,43 | 3,30M |
| 2026-07-03 | TWD 196,94 | +%3,91 | TWD 190,52 | TWD 199,41 | TWD 190,52 | 3,72M |
| 2026-07-02 | TWD 189,53 | +%1,59 | TWD 185,59 | TWD 190,52 | TWD 185,59 | 802,53K |
| 2026-07-01 | TWD 186,57 | -%1,31 | TWD 190,52 | TWD 191,02 | TWD 186,57 | 839,57K |
| 2026-06-30 | TWD 189,04 | +%0,52 | TWD 190,52 | TWD 194,47 | TWD 188,55 | 1,44M |
| 2026-06-29 | TWD 188,05 | +%4,10 | TWD 182,13 | TWD 192,00 | TWD 182,13 | 1,81M |
| 2026-06-26 | TWD 180,65 | -%3,17 | TWD 186,08 | TWD 186,08 | TWD 180,65 | 2,41M |
| 2026-06-25 | TWD 186,57 | -%2,33 | TWD 191,51 | TWD 192,50 | TWD 186,57 | 1,53M |
| 2026-06-24 | TWD 191,02 | +%1,57 | TWD 187,07 | TWD 192,00 | TWD 186,57 | 1,26M |
| 2026-06-23 | TWD 188,05 | -%0,52 | TWD 189,53 | TWD 191,51 | TWD 186,57 | 1,35M |
| 2026-06-22 | TWD 189,04 | -%0,78 | TWD 192,00 | TWD 192,00 | TWD 188,55 | 1,47M |
| 2026-06-18 | TWD 190,52 | -%0,26 | TWD 190,52 | TWD 193,48 | TWD 190,52 | 954,21K |
| 2026-06-17 | TWD 191,02 | +%1,31 | TWD 187,07 | TWD 192,50 | TWD 186,08 | 1,39M |
| 2026-06-16 | TWD 188,55 | -%2,30 | TWD 193,48 | TWD 193,48 | TWD 188,55 | 1,91M |
| 2026-06-15 | TWD 192,99 | -%0,51 | TWD 195,46 | TWD 200,39 | TWD 192,99 | 1,60M |
| 2026-06-12 | TWD 193,98 | +%1,29 | TWD 194,47 | TWD 197,43 | TWD 192,50 | 1,66M |
| 2026-06-11 | TWD 191,51 | -%3,96 | TWD 194,96 | TWD 195,46 | TWD 190,03 | 3,27M |
| 2026-06-10 | TWD 199,41 | +%0,50 | TWD 197,43 | TWD 202,86 | TWD 197,43 | 2,48M |
| 2026-06-09 | TWD 198,42 | +%2,81 | TWD 193,98 | TWD 200,89 | TWD 193,98 | 1,78M |
| 2026-06-08 | TWD 192,99 | -%1,51 | TWD 179,66 | TWD 194,96 | TWD 179,66 | 2,12M |
| 2026-06-05 | TWD 195,95 | -%1,24 | TWD 199,41 | TWD 203,36 | TWD 194,47 | 2,51M |
| 2026-06-04 | TWD 198,42 | +%2,55 | TWD 193,98 | TWD 201,38 | TWD 192,99 | 2,92M |
| 2026-06-03 | TWD 193,48 | %0,00 | TWD 193,98 | TWD 194,96 | TWD 192,00 | 915,42K |
| 2026-06-02 | TWD 193,48 | -%1,26 | TWD 195,95 | TWD 195,95 | TWD 192,00 | 1,25M |
| 2026-06-01 | TWD 195,95 | +%1,79 | TWD 193,48 | TWD 196,44 | TWD 191,02 | 1,38M |
| 2026-05-29 | TWD 192,50 | +%3,17 | TWD 188,05 | TWD 195,46 | TWD 187,56 | 2,53M |
| 2026-05-28 | TWD 186,57 | -%1,31 | TWD 190,03 | TWD 190,52 | TWD 186,57 | 1,47M |
| 2026-05-27 | TWD 189,04 | -%0,78 | TWD 192,50 | TWD 192,50 | TWD 188,05 | 1,79M |