Lite-On Technology Corp. 2301
TWSE · Tayvan · Elektronik Teknoloji
TWD 284,50+5,00 (+%1,79)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 284,50 | +%1,79 | TWD 278,00 | TWD 285,00 | TWD 278,00 | 9,16M |
| 2026-09-30 | TWD 279,50 | -%0,53 | TWD 285,00 | TWD 285,00 | TWD 279,50 | 12,29M |
| 2026-09-29 | TWD 281,00 | -%2,09 | TWD 282,50 | TWD 288,50 | TWD 279,00 | 13,25M |
| 2026-09-24 | TWD 287,00 | +%1,23 | TWD 280,00 | TWD 288,00 | TWD 278,00 | 9,16M |
| 2026-09-23 | TWD 283,50 | -%0,35 | TWD 286,00 | TWD 287,00 | TWD 282,00 | 10,23M |
| 2026-09-22 | TWD 284,50 | -%1,39 | TWD 299,50 | TWD 299,50 | TWD 283,00 | 19,73M |
| 2026-09-21 | TWD 288,50 | +%2,30 | TWD 289,00 | TWD 294,00 | TWD 281,50 | 15,98M |
| 2026-09-18 | TWD 282,00 | +%1,44 | TWD 284,00 | TWD 288,50 | TWD 280,50 | 23,89M |
| 2026-09-17 | TWD 278,00 | +%0,36 | TWD 282,00 | TWD 282,50 | TWD 277,00 | 9,84M |
| 2026-09-16 | TWD 277,00 | +%1,09 | TWD 273,00 | TWD 279,00 | TWD 271,00 | 13,32M |
| 2026-09-15 | TWD 274,00 | -%1,26 | TWD 281,00 | TWD 286,00 | TWD 273,00 | 17,58M |
| 2026-09-14 | TWD 277,50 | +%0,18 | TWD 273,50 | TWD 281,50 | TWD 272,00 | 12,12M |
| 2026-09-11 | TWD 277,00 | -%4,81 | TWD 283,00 | TWD 283,00 | TWD 272,00 | 20,73M |
| 2026-09-10 | TWD 291,00 | -%0,51 | TWD 295,00 | TWD 298,00 | TWD 285,00 | 19,42M |
| 2026-09-09 | TWD 292,50 | +%0,52 | TWD 293,00 | TWD 298,50 | TWD 291,00 | 13,41M |
| 2026-09-08 | TWD 291,00 | -%2,68 | TWD 300,00 | TWD 301,50 | TWD 289,00 | 18,25M |
| 2026-09-07 | TWD 299,00 | -%2,92 | TWD 314,00 | TWD 314,00 | TWD 297,00 | 24,19M |
| 2026-09-04 | TWD 308,00 | +%3,01 | TWD 308,00 | TWD 316,00 | TWD 302,00 | 27,19M |
| 2026-09-03 | TWD 299,00 | -%5,08 | TWD 321,50 | TWD 325,50 | TWD 296,50 | 37,45M |
| 2026-09-02 | TWD 315,00 | +%4,83 | TWD 297,00 | TWD 328,00 | TWD 296,50 | 45,98M |
| 2026-09-01 | TWD 300,50 | -%1,48 | TWD 305,50 | TWD 307,00 | TWD 299,00 | 17,59M |
| 2026-08-31 | TWD 305,00 | -%3,94 | TWD 311,00 | TWD 314,50 | TWD 304,00 | 25,67M |
| 2026-08-28 | TWD 317,50 | +%5,48 | TWD 305,00 | TWD 322,00 | TWD 299,00 | 48,72M |
| 2026-08-27 | TWD 301,00 | -%1,95 | TWD 308,50 | TWD 309,00 | TWD 300,00 | 25,29M |
| 2026-08-26 | TWD 307,00 | +%3,72 | TWD 295,00 | TWD 312,50 | TWD 291,00 | 50,57M |
| 2026-08-25 | TWD 296,00 | +%3,14 | TWD 286,00 | TWD 296,00 | TWD 277,50 | 73,33M |
| 2026-08-24 | TWD 287,00 | +%9,96 | TWD 263,50 | TWD 287,00 | TWD 263,50 | 43,17M |
| 2026-08-21 | TWD 261,00 | -%2,25 | TWD 266,00 | TWD 269,50 | TWD 251,00 | 25,52M |
| 2026-08-20 | TWD 267,00 | -%2,38 | TWD 277,50 | TWD 281,00 | TWD 265,50 | 25,35M |
| 2026-08-19 | TWD 273,50 | %0,00 | TWD 268,00 | TWD 282,00 | TWD 265,00 | 34,65M |
| 2026-08-18 | TWD 273,50 | +%3,80 | TWD 266,00 | TWD 279,50 | TWD 265,00 | 40,05M |
| 2026-08-17 | TWD 263,50 | -%1,31 | TWD 277,00 | TWD 286,50 | TWD 263,50 | 22,69M |
| 2026-08-14 | TWD 267,00 | -%0,93 | TWD 274,50 | TWD 278,00 | TWD 261,00 | 21,13M |
| 2026-08-13 | TWD 269,50 | +%3,85 | TWD 268,00 | TWD 281,00 | TWD 266,50 | 37,40M |
| 2026-08-12 | TWD 259,50 | -%3,35 | TWD 267,00 | TWD 267,00 | TWD 254,00 | 36,20M |
| 2026-08-11 | TWD 268,50 | -%1,10 | TWD 274,00 | TWD 277,50 | TWD 258,50 | 48,28M |
| 2026-08-10 | TWD 271,50 | +%9,92 | TWD 256,50 | TWD 271,50 | TWD 255,00 | 25,11M |
| 2026-08-07 | TWD 247,00 | -%2,18 | TWD 256,00 | TWD 268,00 | TWD 244,00 | 32,55M |
| 2026-08-06 | TWD 252,50 | +%1,41 | TWD 253,50 | TWD 262,00 | TWD 249,00 | 39,74M |
| 2026-08-05 | TWD 249,00 | -%1,19 | TWD 260,00 | TWD 268,50 | TWD 247,00 | 89,06M |
| 2026-08-04 | TWD 252,00 | +%9,80 | TWD 233,50 | TWD 252,00 | TWD 233,00 | 65,15M |
| 2026-08-03 | TWD 229,50 | +%9,81 | TWD 229,50 | TWD 229,50 | TWD 229,50 | 22,48M |
| 2026-07-31 | TWD 209,00 | +%10,00 | TWD 209,00 | TWD 209,00 | TWD 209,00 | 9,19M |
| 2026-07-30 | TWD 190,00 | +%2,70 | TWD 185,00 | TWD 198,00 | TWD 179,00 | 31,06M |
| 2026-07-29 | TWD 185,00 | -%4,64 | TWD 194,50 | TWD 197,50 | TWD 176,50 | 25,89M |
| 2026-07-28 | TWD 194,00 | -%8,49 | TWD 202,00 | TWD 202,50 | TWD 192,00 | 21,77M |
| 2026-07-27 | TWD 212,00 | -%1,17 | TWD 216,50 | TWD 216,50 | TWD 204,00 | 12,43M |
| 2026-07-24 | TWD 214,50 | -%1,61 | TWD 214,00 | TWD 229,00 | TWD 211,50 | 15,48M |
| 2026-07-23 | TWD 218,00 | %0,00 | TWD 220,50 | TWD 228,00 | TWD 214,50 | 18,39M |
| 2026-07-22 | TWD 218,00 | +%5,31 | TWD 214,00 | TWD 221,00 | TWD 213,00 | 19,30M |
| 2026-07-21 | TWD 207,00 | +%6,98 | TWD 194,00 | TWD 207,50 | TWD 192,00 | 15,79M |
| 2026-07-20 | TWD 193,50 | -%1,53 | TWD 196,00 | TWD 200,00 | TWD 187,50 | 16,64M |
| 2026-07-17 | TWD 196,50 | -%9,86 | TWD 209,00 | TWD 210,00 | TWD 196,50 | 27,78M |
| 2026-07-16 | TWD 218,00 | +%0,93 | TWD 218,00 | TWD 222,00 | TWD 211,00 | 17,81M |
| 2026-07-15 | TWD 216,00 | +%1,65 | TWD 215,50 | TWD 221,00 | TWD 212,00 | 13,66M |
| 2026-07-14 | TWD 212,50 | -%4,28 | TWD 221,50 | TWD 222,50 | TWD 203,50 | 24,06M |
| 2026-07-13 | TWD 222,00 | +%3,98 | TWD 219,00 | TWD 232,00 | TWD 218,50 | 32,84M |
| 2026-07-10 | TWD 213,50 | %0,00 | TWD 213,50 | TWD 213,50 | TWD 213,50 | 0 |
| 2026-07-09 | TWD 213,50 | -%0,23 | TWD 216,50 | TWD 220,00 | TWD 212,50 | 10,19M |
| 2026-07-08 | TWD 214,00 | +%0,47 | TWD 214,00 | TWD 217,00 | TWD 209,00 | 12,63M |
| 2026-07-07 | TWD 213,00 | -%4,91 | TWD 224,00 | TWD 228,00 | TWD 212,00 | 20,79M |
| 2026-07-06 | TWD 224,00 | +%2,28 | TWD 224,00 | TWD 233,50 | TWD 222,00 | 24,60M |
| 2026-07-03 | TWD 219,00 | -%1,13 | TWD 217,50 | TWD 220,50 | TWD 213,00 | 16,66M |
| 2026-07-02 | TWD 221,50 | +%0,91 | TWD 215,00 | TWD 222,00 | TWD 214,00 | 14,53M |
| 2026-07-01 | TWD 219,50 | -%1,13 | TWD 226,00 | TWD 229,00 | TWD 218,00 | 16,90M |
| 2026-06-30 | TWD 222,00 | +%4,96 | TWD 214,50 | TWD 224,50 | TWD 214,00 | 24,11M |
| 2026-06-29 | TWD 211,50 | +%4,96 | TWD 203,00 | TWD 213,50 | TWD 203,00 | 21,48M |
| 2026-06-26 | TWD 201,50 | -%6,28 | TWD 213,50 | TWD 213,50 | TWD 201,00 | 29,69M |
| 2026-06-25 | TWD 215,00 | -%0,69 | TWD 226,00 | TWD 233,50 | TWD 215,00 | 35,09M |
| 2026-06-24 | TWD 216,50 | -%3,13 | TWD 225,50 | TWD 225,50 | TWD 213,00 | 33,54M |
| 2026-06-23 | TWD 223,50 | -%3,46 | TWD 234,50 | TWD 241,00 | TWD 223,50 | 57,19M |
| 2026-06-22 | TWD 231,50 | +%9,98 | TWD 216,00 | TWD 231,50 | TWD 215,00 | 44,41M |
| 2026-06-18 | TWD 210,50 | +%0,24 | TWD 210,00 | TWD 215,50 | TWD 209,50 | 20,79M |
| 2026-06-17 | TWD 210,00 | +%0,96 | TWD 208,00 | TWD 210,50 | TWD 205,00 | 14,00M |
| 2026-06-16 | TWD 208,00 | +%0,24 | TWD 210,00 | TWD 211,50 | TWD 207,50 | 17,36M |
| 2026-06-15 | TWD 207,50 | -%4,38 | TWD 225,00 | TWD 226,00 | TWD 207,00 | 42,01M |
| 2026-06-12 | TWD 217,00 | +%4,08 | TWD 219,50 | TWD 221,00 | TWD 214,50 | 16,91M |
| 2026-06-11 | TWD 208,50 | -%2,11 | TWD 210,50 | TWD 214,00 | TWD 201,00 | 23,89M |
| 2026-06-10 | TWD 213,00 | -%4,91 | TWD 227,00 | TWD 230,50 | TWD 212,00 | 36,53M |
| 2026-06-09 | TWD 224,00 | +%2,52 | TWD 220,50 | TWD 225,00 | TWD 215,50 | 30,06M |
| 2026-06-08 | TWD 218,50 | -%5,00 | TWD 207,00 | TWD 220,00 | TWD 207,00 | 22,49M |
| 2026-06-05 | TWD 230,00 | -%7,44 | TWD 247,00 | TWD 249,00 | TWD 229,50 | 44,83M |
| 2026-06-04 | TWD 248,50 | -%0,60 | TWD 247,00 | TWD 258,50 | TWD 242,50 | 57,34M |
| 2026-06-03 | TWD 250,00 | +%9,89 | TWD 234,00 | TWD 250,00 | TWD 233,00 | 47,38M |
| 2026-06-02 | TWD 227,50 | -%2,99 | TWD 225,00 | TWD 230,00 | TWD 223,00 | 46,20M |
| 2026-06-01 | TWD 234,50 | %0,00 | TWD 239,00 | TWD 241,50 | TWD 231,00 | 34,99M |
| 2026-05-29 | TWD 234,50 | +%1,74 | TWD 236,00 | TWD 242,00 | TWD 234,00 | 57,96M |
| 2026-05-28 | TWD 230,50 | -%6,30 | TWD 242,00 | TWD 242,00 | TWD 227,00 | 52,99M |
| 2026-05-27 | TWD 246,00 | +%2,71 | TWD 250,00 | TWD 262,00 | TWD 242,50 | 56,60M |
| 2026-05-26 | TWD 239,50 | +%5,27 | TWD 234,00 | TWD 241,50 | TWD 224,00 | 62,98M |