Lu Hai Holding Corp. 2115
TWSE · Tayvan · Üretici İmalatı
TWD 23,90+0,05 (+%0,21)
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 23,90 | +%0,21 | TWD 23,75 | TWD 24,05 | TWD 23,75 | 10,02K |
| 2026-10-01 | TWD 23,85 | -%0,21 | TWD 23,90 | TWD 23,95 | TWD 23,70 | 34,00K |
| 2026-09-30 | TWD 23,90 | +%0,84 | TWD 23,70 | TWD 23,90 | TWD 23,70 | 87,01K |
| 2026-09-29 | TWD 23,70 | %0,00 | TWD 23,95 | TWD 23,95 | TWD 23,65 | 39,00K |
| 2026-09-24 | TWD 23,70 | -%0,21 | TWD 23,75 | TWD 23,80 | TWD 23,70 | 16,00K |
| 2026-09-23 | TWD 23,75 | %0,00 | TWD 23,80 | TWD 24,00 | TWD 23,75 | 25,00K |
| 2026-09-22 | TWD 23,75 | -%0,42 | TWD 23,65 | TWD 23,95 | TWD 23,65 | 35,00K |
| 2026-09-21 | TWD 23,85 | +%0,21 | TWD 23,70 | TWD 24,00 | TWD 23,65 | 37,49K |
| 2026-09-18 | TWD 23,80 | -%0,63 | TWD 24,00 | TWD 24,00 | TWD 23,75 | 32,09K |
| 2026-09-17 | TWD 23,95 | +%1,27 | TWD 23,70 | TWD 24,10 | TWD 23,70 | 42,00K |
| 2026-09-16 | TWD 23,65 | -%0,21 | TWD 23,70 | TWD 23,90 | TWD 23,65 | 59,11K |
| 2026-09-15 | TWD 23,70 | -%0,42 | TWD 23,65 | TWD 23,90 | TWD 23,65 | 53,00K |
| 2026-09-14 | TWD 23,80 | +%0,21 | TWD 23,65 | TWD 23,95 | TWD 23,65 | 55,01K |
| 2026-09-11 | TWD 23,75 | -%1,25 | TWD 23,75 | TWD 23,80 | TWD 23,70 | 64,00K |
| 2026-09-10 | TWD 24,05 | -%0,62 | TWD 24,45 | TWD 24,45 | TWD 24,00 | 90,00K |
| 2026-09-09 | TWD 24,20 | +%1,68 | TWD 24,20 | TWD 24,65 | TWD 24,10 | 181,09K |
| 2026-09-08 | TWD 23,80 | %0,00 | TWD 24,20 | TWD 24,25 | TWD 23,80 | 59,52K |
| 2026-09-07 | TWD 23,80 | %0,00 | TWD 23,80 | TWD 23,85 | TWD 23,60 | 15,00K |
| 2026-09-04 | TWD 23,80 | %0,00 | TWD 23,80 | TWD 24,10 | TWD 23,70 | 39,00K |
| 2026-09-03 | TWD 23,80 | -%0,63 | TWD 24,15 | TWD 24,15 | TWD 23,75 | 52,00K |
| 2026-09-02 | TWD 23,95 | %0,00 | TWD 24,35 | TWD 24,35 | TWD 23,55 | 38,25K |
| 2026-09-01 | TWD 23,95 | +%0,21 | TWD 23,90 | TWD 24,00 | TWD 23,80 | 61,00K |
| 2026-08-31 | TWD 23,90 | %0,00 | TWD 23,90 | TWD 23,95 | TWD 23,80 | 24,02K |
| 2026-08-28 | TWD 23,90 | +%0,21 | TWD 24,00 | TWD 24,00 | TWD 23,85 | 8,00K |
| 2026-08-27 | TWD 23,85 | -%0,83 | TWD 24,40 | TWD 24,40 | TWD 23,80 | 54,00K |
| 2026-08-26 | TWD 24,05 | +%0,42 | TWD 24,20 | TWD 24,20 | TWD 23,85 | 33,00K |
| 2026-08-25 | TWD 23,95 | -%0,42 | TWD 24,00 | TWD 24,00 | TWD 23,80 | 37,00K |
| 2026-08-24 | TWD 24,05 | -%0,82 | TWD 24,40 | TWD 24,75 | TWD 23,95 | 87,00K |
| 2026-08-21 | TWD 24,25 | +%2,97 | TWD 24,40 | TWD 24,75 | TWD 24,00 | 353,50K |
| 2026-08-20 | TWD 23,55 | +%2,17 | TWD 23,35 | TWD 23,55 | TWD 23,10 | 92,00K |
| 2026-08-19 | TWD 23,05 | +%0,44 | TWD 22,85 | TWD 23,15 | TWD 22,85 | 69,00K |
| 2026-08-18 | TWD 22,95 | -%1,08 | TWD 22,90 | TWD 23,25 | TWD 22,90 | 48,10K |
| 2026-08-17 | TWD 23,20 | +%0,22 | TWD 23,30 | TWD 23,30 | TWD 22,85 | 47,00K |
| 2026-08-14 | TWD 23,15 | +%0,65 | TWD 23,30 | TWD 23,30 | TWD 23,05 | 52,04K |
| 2026-08-13 | TWD 23,00 | -%0,22 | TWD 23,05 | TWD 23,05 | TWD 22,85 | 84,00K |
| 2026-08-12 | TWD 23,05 | +%0,22 | TWD 22,90 | TWD 23,20 | TWD 22,90 | 119,00K |
| 2026-08-11 | TWD 23,00 | +%0,66 | TWD 23,40 | TWD 23,40 | TWD 22,80 | 96,10K |
| 2026-08-10 | TWD 22,85 | +%1,33 | TWD 22,85 | TWD 22,85 | TWD 22,50 | 79,00K |
| 2026-08-07 | TWD 22,55 | +%2,04 | TWD 22,35 | TWD 22,75 | TWD 22,15 | 103,00K |
| 2026-08-06 | TWD 22,10 | +%0,91 | TWD 21,90 | TWD 22,20 | TWD 21,85 | 75,00K |
| 2026-08-05 | TWD 21,90 | +%0,23 | TWD 21,85 | TWD 21,95 | TWD 21,85 | 40,00K |
| 2026-08-04 | TWD 21,85 | %0,00 | TWD 21,70 | TWD 22,15 | TWD 21,70 | 31,07K |
| 2026-08-03 | TWD 21,85 | +%0,46 | TWD 21,50 | TWD 21,85 | TWD 21,50 | 28,10K |
| 2026-07-31 | TWD 21,75 | +%0,23 | TWD 21,70 | TWD 22,15 | TWD 21,45 | 105,00K |
| 2026-07-30 | TWD 21,70 | +%0,70 | TWD 21,80 | TWD 21,85 | TWD 21,35 | 156,00K |
| 2026-07-29 | TWD 21,55 | -%0,92 | TWD 21,90 | TWD 21,90 | TWD 21,30 | 81,80K |
| 2026-07-28 | TWD 21,75 | -%1,58 | TWD 21,95 | TWD 22,00 | TWD 21,65 | 45,20K |
| 2026-07-27 | TWD 22,10 | +%0,23 | TWD 22,25 | TWD 22,30 | TWD 21,95 | 58,10K |
| 2026-07-24 | TWD 22,05 | -%0,45 | TWD 22,50 | TWD 22,50 | TWD 21,90 | 33,00K |
| 2026-07-23 | TWD 22,15 | +%0,68 | TWD 22,00 | TWD 22,15 | TWD 21,90 | 64,00K |
| 2026-07-22 | TWD 22,00 | -%0,90 | TWD 22,20 | TWD 22,35 | TWD 21,80 | 144,71K |
| 2026-07-21 | TWD 22,20 | +%0,91 | TWD 21,95 | TWD 22,20 | TWD 21,95 | 106,00K |
| 2026-07-20 | TWD 22,00 | +%1,38 | TWD 21,85 | TWD 22,05 | TWD 21,70 | 72,00K |
| 2026-07-17 | TWD 21,70 | -%0,69 | TWD 21,75 | TWD 21,80 | TWD 21,60 | 139,00K |
| 2026-07-16 | TWD 21,85 | -%0,23 | TWD 22,10 | TWD 22,10 | TWD 21,65 | 66,40K |
| 2026-07-15 | TWD 21,90 | +%1,62 | TWD 22,00 | TWD 22,00 | TWD 21,55 | 119,00K |
| 2026-07-14 | TWD 21,55 | -%0,92 | TWD 21,85 | TWD 21,85 | TWD 21,40 | 89,02K |
| 2026-07-13 | TWD 21,75 | +%1,64 | TWD 21,30 | TWD 21,85 | TWD 21,30 | 171,08K |
| 2026-07-10 | TWD 21,40 | %0,00 | TWD 21,40 | TWD 21,40 | TWD 21,40 | 0 |
| 2026-07-09 | TWD 21,40 | +%0,23 | TWD 21,35 | TWD 21,50 | TWD 21,30 | 45,90K |
| 2026-07-08 | TWD 21,35 | +%0,47 | TWD 21,55 | TWD 21,95 | TWD 21,30 | 72,00K |
| 2026-07-07 | TWD 21,25 | +%0,24 | TWD 21,25 | TWD 21,40 | TWD 21,20 | 79,05K |
| 2026-07-06 | TWD 21,20 | +%0,47 | TWD 21,55 | TWD 21,55 | TWD 21,10 | 60,05K |
| 2026-07-03 | TWD 21,10 | +%1,93 | TWD 20,95 | TWD 21,55 | TWD 20,95 | 63,00K |
| 2026-07-02 | TWD 20,70 | +%0,24 | TWD 20,80 | TWD 20,90 | TWD 20,65 | 75,20K |
| 2026-07-01 | TWD 20,65 | +%0,24 | TWD 20,60 | TWD 20,70 | TWD 20,50 | 42,14K |
| 2026-06-30 | TWD 20,60 | +%0,49 | TWD 20,60 | TWD 20,80 | TWD 20,40 | 195,10K |
| 2026-06-29 | TWD 20,50 | +%0,49 | TWD 20,40 | TWD 20,75 | TWD 20,40 | 62,00K |
| 2026-06-26 | TWD 20,40 | -%0,49 | TWD 20,45 | TWD 20,50 | TWD 20,30 | 122,21K |
| 2026-06-25 | TWD 20,50 | +%0,24 | TWD 20,65 | TWD 20,65 | TWD 20,50 | 39,02K |
| 2026-06-24 | TWD 20,45 | +%0,25 | TWD 20,40 | TWD 20,70 | TWD 20,40 | 58,10K |
| 2026-06-23 | TWD 20,40 | -%0,49 | TWD 20,45 | TWD 20,55 | TWD 20,35 | 58,00K |
| 2026-06-22 | TWD 20,50 | -%0,49 | TWD 20,60 | TWD 20,80 | TWD 20,50 | 80,00K |
| 2026-06-18 | TWD 20,60 | -%1,44 | TWD 20,80 | TWD 20,90 | TWD 20,45 | 185,29K |
| 2026-06-17 | TWD 20,90 | -%6,70 | TWD 20,65 | TWD 21,45 | TWD 20,65 | 175,03K |
| 2026-06-16 | TWD 22,40 | -%1,54 | TWD 22,75 | TWD 22,90 | TWD 22,25 | 291,51K |
| 2026-06-15 | TWD 22,75 | +%0,89 | TWD 22,85 | TWD 22,95 | TWD 22,70 | 140,14K |
| 2026-06-12 | TWD 22,55 | +%1,81 | TWD 22,30 | TWD 22,90 | TWD 22,05 | 157,07K |
| 2026-06-11 | TWD 22,15 | +%0,91 | TWD 21,95 | TWD 22,15 | TWD 21,85 | 104,00K |
| 2026-06-10 | TWD 21,95 | %0,00 | TWD 22,00 | TWD 22,25 | TWD 21,95 | 101,00K |
| 2026-06-09 | TWD 21,95 | +%0,92 | TWD 21,85 | TWD 22,45 | TWD 21,80 | 150,00K |
| 2026-06-08 | TWD 21,75 | -%1,14 | TWD 21,55 | TWD 21,90 | TWD 21,55 | 196,02K |
| 2026-06-05 | TWD 22,00 | +%0,23 | TWD 21,90 | TWD 22,15 | TWD 21,90 | 87,00K |
| 2026-06-04 | TWD 21,95 | +%0,46 | TWD 21,85 | TWD 22,10 | TWD 21,85 | 187,55K |
| 2026-06-03 | TWD 21,85 | +%0,92 | TWD 21,65 | TWD 21,90 | TWD 21,60 | 163,06K |
| 2026-06-02 | TWD 21,65 | %0,00 | TWD 21,65 | TWD 21,70 | TWD 21,45 | 147,00K |
| 2026-06-01 | TWD 21,65 | +%0,23 | TWD 21,65 | TWD 21,75 | TWD 21,35 | 150,05K |
| 2026-05-29 | TWD 21,60 | -%1,59 | TWD 22,00 | TWD 22,30 | TWD 21,50 | 184,54K |
| 2026-05-28 | TWD 21,95 | +%5,78 | TWD 21,40 | TWD 22,40 | TWD 21,35 | 476,03K |
| 2026-05-27 | TWD 20,75 | %0,00 | TWD 20,70 | TWD 20,75 | TWD 20,45 | 216,55K |