United Microelectronics Corp. 2303
TWSE · Tayvan · Elektronik Teknoloji
TWD 161,50+7,00 (+%4,53)
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 161,50 | +%4,53 | TWD 156,00 | TWD 161,50 | TWD 155,50 | 113,63M |
| 2026-09-30 | TWD 154,50 | +%0,65 | TWD 157,50 | TWD 158,00 | TWD 154,50 | 101,16M |
| 2026-09-29 | TWD 153,50 | -%0,32 | TWD 151,50 | TWD 156,00 | TWD 151,50 | 110,64M |
| 2026-09-24 | TWD 154,00 | -%3,75 | TWD 157,00 | TWD 157,00 | TWD 152,00 |
| 153,84M |
| 2026-09-23 | TWD 160,00 | %0,00 | TWD 163,00 | TWD 163,00 | TWD 158,00 | 123,08M |
| 2026-09-22 | TWD 160,00 | +%1,91 | TWD 161,00 | TWD 168,50 | TWD 160,00 | 281,79M |
| 2026-09-21 | TWD 157,00 | +%0,64 | TWD 156,50 | TWD 159,00 | TWD 153,00 | 156,28M |
| 2026-09-18 | TWD 156,00 | +%5,76 | TWD 155,00 | TWD 160,50 | TWD 153,50 | 301,93M |
| 2026-09-17 | TWD 147,50 | +%3,87 | TWD 144,50 | TWD 149,50 | TWD 142,50 | 253,38M |
| 2026-09-16 | TWD 142,00 | +%2,53 | TWD 139,50 | TWD 142,50 | TWD 138,00 | 115,97M |
| 2026-09-15 | TWD 138,50 | -%2,81 | TWD 140,50 | TWD 141,00 | TWD 138,00 | 101,30M |
| 2026-09-14 | TWD 142,50 | +%1,42 | TWD 136,50 | TWD 143,50 | TWD 135,00 | 130,95M |
| 2026-09-11 | TWD 140,50 | -%1,40 | TWD 139,00 | TWD 141,50 | TWD 137,50 | 119,26M |
| 2026-09-10 | TWD 142,50 | +%0,71 | TWD 142,50 | TWD 145,50 | TWD 141,00 | 202,43M |
| 2026-09-09 | TWD 141,50 | +%3,28 | TWD 141,00 | TWD 144,50 | TWD 137,00 | 268,30M |
| 2026-09-08 | TWD 137,00 | -%4,20 | TWD 142,00 | TWD 142,50 | TWD 135,00 | 215,62M |
| 2026-09-07 | TWD 143,00 | +%10,00 | TWD 134,50 | TWD 143,00 | TWD 134,00 | 331,84M |
| 2026-09-04 | TWD 130,00 | +%4,00 | TWD 128,50 | TWD 131,00 | TWD 126,50 | 141,12M |
| 2026-09-03 | TWD 125,00 | -%0,79 | TWD 127,50 | TWD 129,00 | TWD 123,00 | 138,01M |
| 2026-09-02 | TWD 126,00 | -%4,91 | TWD 131,50 | TWD 133,00 | TWD 126,00 | 133,85M |
| 2026-09-01 | TWD 132,50 | +%2,71 | TWD 127,50 | TWD 136,50 | TWD 127,00 | 218,49M |
| 2026-08-31 | TWD 129,00 | -%0,77 | TWD 126,50 | TWD 129,00 | TWD 124,00 | 215,95M |
| 2026-08-28 | TWD 130,00 | +%9,70 | TWD 120,50 | TWD 130,00 | TWD 120,00 | 320,01M |
| 2026-08-27 | TWD 118,50 | -%4,05 | TWD 123,50 | TWD 123,50 | TWD 117,00 | 180,56M |
| 2026-08-26 | TWD 123,50 | -%1,20 | TWD 124,00 | TWD 124,50 | TWD 122,00 | 82,52M |
| 2026-08-25 | TWD 125,00 | +%1,21 | TWD 123,50 | TWD 125,50 | TWD 119,00 | 123,93M |
| 2026-08-24 | TWD 123,50 | +%6,01 | TWD 118,00 | TWD 128,00 | TWD 117,50 | 194,18M |
| 2026-08-21 | TWD 116,50 | +%0,87 | TWD 115,50 | TWD 117,00 | TWD 114,00 | 57,95M |
| 2026-08-20 | TWD 115,50 | %0,00 | TWD 117,00 | TWD 118,00 | TWD 112,00 | 100,09M |
| 2026-08-19 | TWD 115,50 | -%2,94 | TWD 115,00 | TWD 117,00 | TWD 113,50 | 108,15M |
| 2026-08-18 | TWD 119,00 | -%2,06 | TWD 122,50 | TWD 124,00 | TWD 117,50 | 89,66M |
| 2026-08-17 | TWD 121,50 | +%0,41 | TWD 121,50 | TWD 124,00 | TWD 121,50 | 66,41M |
| 2026-08-14 | TWD 121,00 | -%2,81 | TWD 125,00 | TWD 125,50 | TWD 120,00 | 113,00M |
| 2026-08-13 | TWD 124,50 | +%1,22 | TWD 125,50 | TWD 130,50 | TWD 123,00 | 199,27M |
| 2026-08-12 | TWD 123,00 | %0,00 | TWD 123,00 | TWD 125,50 | TWD 121,00 | 91,99M |
| 2026-08-11 | TWD 123,00 | %0,00 | TWD 121,50 | TWD 124,50 | TWD 120,00 | 78,97M |
| 2026-08-10 | TWD 123,00 | +%6,03 | TWD 117,00 | TWD 123,50 | TWD 117,00 | 173,91M |
| 2026-08-07 | TWD 116,00 | -%4,53 | TWD 121,50 | TWD 121,50 | TWD 114,00 | 165,31M |
| 2026-08-06 | TWD 121,50 | -%0,41 | TWD 121,50 | TWD 123,50 | TWD 118,00 | 147,34M |
| 2026-08-05 | TWD 122,00 | +%2,95 | TWD 129,00 | TWD 129,00 | TWD 121,50 | 273,65M |
| 2026-08-04 | TWD 118,50 | +%0,42 | TWD 118,50 | TWD 120,00 | TWD 115,50 | 180,12M |
| 2026-08-03 | TWD 118,00 | -%2,48 | TWD 125,50 | TWD 126,00 | TWD 116,00 | 368,41M |
| 2026-07-31 | TWD 121,00 | +%10,00 | TWD 121,00 | TWD 121,00 | TWD 121,00 | 44,72M |
| 2026-07-30 | TWD 110,00 | +%7,32 | TWD 107,50 | TWD 112,50 | TWD 105,00 | 373,24M |
| 2026-07-29 | TWD 102,50 | -%9,69 | TWD 109,50 | TWD 112,00 | TWD 102,50 | 268,72M |
| 2026-07-28 | TWD 113,50 | -%9,92 | TWD 115,00 | TWD 117,00 | TWD 113,50 | 148,13M |
| 2026-07-27 | TWD 126,00 | -%1,56 | TWD 123,00 | TWD 127,00 | TWD 118,00 | 217,23M |
| 2026-07-24 | TWD 128,00 | -%7,58 | TWD 135,00 | TWD 138,00 | TWD 128,00 | 149,53M |
| 2026-07-23 | TWD 138,50 | -%0,36 | TWD 141,00 | TWD 142,50 | TWD 135,50 | 114,38M |
| 2026-07-22 | TWD 139,00 | +%3,35 | TWD 140,50 | TWD 145,00 | TWD 137,50 | 175,24M |
| 2026-07-21 | TWD 134,50 | +%3,46 | TWD 130,00 | TWD 138,00 | TWD 125,50 | 257,68M |
| 2026-07-20 | TWD 130,00 | -%9,72 | TWD 141,00 | TWD 141,00 | TWD 130,00 | 293,37M |
| 2026-07-17 | TWD 144,00 | -%10,00 | TWD 145,50 | TWD 148,00 | TWD 144,00 | 246,90M |
| 2026-07-16 | TWD 160,00 | -%3,61 | TWD 161,50 | TWD 168,00 | TWD 159,00 | 86,66M |
| 2026-07-15 | TWD 166,00 | +%9,93 | TWD 158,50 | TWD 166,00 | TWD 156,00 | 109,01M |
| 2026-07-14 | TWD 151,00 | -%1,63 | TWD 150,50 | TWD 151,00 | TWD 140,00 | 85,38M |
| 2026-07-13 | TWD 153,50 | -%1,60 | TWD 156,00 | TWD 158,00 | TWD 151,50 | 66,63M |
| 2026-07-10 | TWD 156,00 | %0,00 | TWD 156,00 | TWD 156,00 | TWD 156,00 | 0 |
| 2026-07-09 | TWD 156,00 | -%4,29 | TWD 161,00 | TWD 161,00 | TWD 154,00 | 58,31M |
| 2026-07-08 | TWD 163,00 | +%5,16 | TWD 156,00 | TWD 163,00 | TWD 149,00 | 81,85M |
| 2026-07-07 | TWD 155,00 | -%6,63 | TWD 167,00 | TWD 167,50 | TWD 152,00 | 88,71M |
| 2026-07-06 | TWD 166,00 | -%2,64 | TWD 171,50 | TWD 171,50 | TWD 164,00 | 53,73M |
| 2026-07-03 | TWD 170,50 | +%3,02 | TWD 159,00 | TWD 170,50 | TWD 158,50 | 75,05M |
| 2026-07-02 | TWD 165,50 | -%2,07 | TWD 164,00 | TWD 168,00 | TWD 158,00 | 81,18M |
| 2026-07-01 | TWD 169,00 | +%2,74 | TWD 170,00 | TWD 173,00 | TWD 166,50 | 242,97M |
| 2026-06-30 | TWD 164,50 | +%0,30 | TWD 169,00 | TWD 173,50 | TWD 164,50 | 297,65M |
| 2026-06-29 | TWD 164,00 | %0,00 | TWD 164,50 | TWD 167,00 | TWD 160,00 | 220,96M |
| 2026-06-26 | TWD 164,00 | -%8,12 | TWD 175,00 | TWD 176,00 | TWD 162,00 | 373,69M |
| 2026-06-25 | TWD 178,50 | +%0,28 | TWD 183,50 | TWD 185,50 | TWD 173,00 | 394,90M |
| 2026-06-24 | TWD 178,00 | +%4,71 | TWD 172,00 | TWD 185,50 | TWD 165,50 | 562,11M |
| 2026-06-23 | TWD 170,00 | +%6,25 | TWD 173,00 | TWD 176,00 | TWD 167,50 | 544,36M |
| 2026-06-22 | TWD 160,00 | +%9,97 | TWD 160,00 | TWD 160,00 | TWD 160,00 | 63,98M |
| 2026-06-18 | TWD 145,50 | +%3,93 | TWD 141,00 | TWD 146,00 | TWD 138,50 | 293,67M |
| 2026-06-17 | TWD 140,00 | -%0,71 | TWD 138,50 | TWD 142,00 | TWD 136,00 | 169,56M |
| 2026-06-16 | TWD 141,00 | -%0,35 | TWD 144,00 | TWD 144,50 | TWD 138,50 | 233,15M |
| 2026-06-15 | TWD 141,50 | +%5,99 | TWD 139,50 | TWD 143,50 | TWD 137,00 | 325,94M |
| 2026-06-12 | TWD 133,50 | +%6,80 | TWD 134,00 | TWD 137,50 | TWD 132,50 | 388,72M |
| 2026-06-11 | TWD 125,00 | +%5,49 | TWD 119,00 | TWD 126,00 | TWD 116,50 | 348,10M |
| 2026-06-10 | TWD 118,50 | -%7,06 | TWD 126,50 | TWD 130,50 | TWD 117,50 | 329,12M |
| 2026-06-09 | TWD 127,50 | +%5,37 | TWD 124,50 | TWD 131,50 | TWD 118,50 | 372,03M |
| 2026-06-08 | TWD 121,00 | -%7,98 | TWD 121,00 | TWD 125,00 | TWD 119,00 | 315,50M |
| 2026-06-05 | TWD 131,50 | +%5,20 | TWD 127,00 | TWD 133,00 | TWD 125,00 | 374,88M |
| 2026-06-04 | TWD 125,00 | -%4,21 | TWD 126,50 | TWD 131,50 | TWD 122,50 | 374,38M |
| 2026-06-03 | TWD 130,50 | -%7,77 | TWD 141,50 | TWD 141,50 | TWD 130,50 | 373,07M |
| 2026-06-02 | TWD 141,50 | -%3,08 | TWD 147,00 | TWD 150,00 | TWD 133,50 | 376,10M |
| 2026-06-01 | TWD 146,00 | +%1,04 | TWD 143,00 | TWD 155,50 | TWD 140,00 | 285,77M |
| 2026-05-29 | TWD 144,50 | +%1,76 | TWD 149,00 | TWD 149,00 | TWD 138,00 | 359,63M |
| 2026-05-28 | TWD 142,00 | -%1,05 | TWD 145,00 | TWD 151,00 | TWD 137,00 | 413,83M |
| 2026-05-27 | TWD 143,50 | +%9,96 | TWD 139,50 | TWD 143,50 | TWD 138,50 | 278,32M |
| 2026-05-26 | TWD 130,50 | +%4,40 | TWD 129,00 | TWD 133,50 | TWD 128,00 | 289,87M |