Lingsen Precision Industries, Ltd. 2369
TWSE · Tayvan · Elektronik Teknoloji
TWD 31,95+0,20 (+%0,63)
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 31,95 | +%0,63 | TWD 31,75 | TWD 32,30 | TWD 31,65 | 3,43M |
| 2026-10-01 | TWD 31,75 | -%1,24 | TWD 32,15 | TWD 32,20 | TWD 31,65 | 3,05M |
| 2026-09-30 | TWD 32,15 | +%1,74 | TWD 31,85 | TWD 32,30 | TWD 31,75 | 5,03M |
| 2026-09-29 | TWD 31,60 | +%1,12 | TWD 31,30 | TWD 32,20 | TWD 31,15 | 4,17M |
| 2026-09-24 | TWD 31,25 | -%1,26 | TWD 31,25 | TWD 31,55 | TWD 30,95 | 3,00M |
| 2026-09-23 | TWD 31,65 | +%0,96 | TWD 31,50 | TWD 32,60 | TWD 31,10 | 9,62M |
| 2026-09-22 | TWD 31,35 | -%2,79 | TWD 32,30 | TWD 32,80 | TWD 31,20 | 8,62M |
| 2026-09-21 | TWD 32,25 | +%4,03 | TWD 31,55 | TWD 33,60 | TWD 31,55 | 22,58M |
| 2026-09-18 | TWD 31,00 | +%2,31 | TWD 30,85 | TWD 31,85 | TWD 30,75 | 11,67M |
| 2026-09-17 | TWD 30,30 | +%2,89 | TWD 29,65 | TWD 30,70 | TWD 29,65 | 7,75M |
| 2026-09-16 | TWD 29,45 | +%2,08 | TWD 29,00 | TWD 29,45 | TWD 28,95 | 1,97M |
| 2026-09-15 | TWD 28,85 | -%1,20 | TWD 29,20 | TWD 29,50 | TWD 28,80 | 1,89M |
| 2026-09-14 | TWD 29,20 | -%1,02 | TWD 29,20 | TWD 29,60 | TWD 28,75 | 2,06M |
| 2026-09-11 | TWD 29,50 | -%1,67 | TWD 29,50 | TWD 29,75 | TWD 29,20 | 2,49M |
| 2026-09-10 | TWD 30,00 | -%0,99 | TWD 30,45 | TWD 30,50 | TWD 29,85 | 3,32M |
| 2026-09-09 | TWD 30,30 | +%0,33 | TWD 30,20 | TWD 30,80 | TWD 30,20 | 3,20M |
| 2026-09-08 | TWD 30,20 | -%2,42 | TWD 31,30 | TWD 31,40 | TWD 30,15 | 4,11M |
| 2026-09-07 | TWD 30,95 | -%0,32 | TWD 31,45 | TWD 31,75 | TWD 30,90 | 3,22M |
| 2026-09-04 | TWD 31,05 | +%2,14 | TWD 31,10 | TWD 31,20 | TWD 30,40 | 2,76M |
| 2026-09-03 | TWD 30,40 | -%3,49 | TWD 31,85 | TWD 32,10 | TWD 30,40 | 4,31M |
| 2026-09-02 | TWD 31,50 | -%0,63 | TWD 31,50 | TWD 32,00 | TWD 31,40 | 2,80M |
| 2026-09-01 | TWD 31,70 | +%1,44 | TWD 31,40 | TWD 32,20 | TWD 31,40 | 3,91M |
| 2026-08-31 | TWD 31,25 | -%3,40 | TWD 31,60 | TWD 31,70 | TWD 30,95 | 5,06M |
| 2026-08-28 | TWD 32,35 | +%2,86 | TWD 31,90 | TWD 33,20 | TWD 31,60 | 9,13M |
| 2026-08-27 | TWD 31,45 | -%1,10 | TWD 32,20 | TWD 32,20 | TWD 31,45 | 4,60M |
| 2026-08-26 | TWD 31,80 | +%1,76 | TWD 31,25 | TWD 32,20 | TWD 31,10 | 3,95M |
| 2026-08-25 | TWD 31,25 | -%2,95 | TWD 32,00 | TWD 32,00 | TWD 30,15 | 6,96M |
| 2026-08-24 | TWD 32,20 | +%4,72 | TWD 30,75 | TWD 33,10 | TWD 30,75 | 8,35M |
| 2026-08-21 | TWD 30,75 | -%0,49 | TWD 31,00 | TWD 31,45 | TWD 30,60 | 2,65M |
| 2026-08-20 | TWD 30,90 | +%0,98 | TWD 31,05 | TWD 31,35 | TWD 30,50 | 3,54M |
| 2026-08-19 | TWD 30,60 | -%0,65 | TWD 30,10 | TWD 31,35 | TWD 29,80 | 4,12M |
| 2026-08-18 | TWD 30,80 | -%5,38 | TWD 32,60 | TWD 32,85 | TWD 30,80 | 4,99M |
| 2026-08-17 | TWD 32,55 | -%1,66 | TWD 33,10 | TWD 33,30 | TWD 32,50 | 3,68M |
| 2026-08-14 | TWD 33,10 | +%0,46 | TWD 33,50 | TWD 33,95 | TWD 32,60 | 6,50M |
| 2026-08-13 | TWD 32,95 | -%0,60 | TWD 33,80 | TWD 34,10 | TWD 32,95 | 5,65M |
| 2026-08-12 | TWD 33,15 | +%0,15 | TWD 33,30 | TWD 33,90 | TWD 33,10 | 4,45M |
| 2026-08-11 | TWD 33,10 | -%1,49 | TWD 33,85 | TWD 33,90 | TWD 32,60 | 4,19M |
| 2026-08-10 | TWD 33,60 | +%1,51 | TWD 33,90 | TWD 34,20 | TWD 33,50 | 5,70M |
| 2026-08-07 | TWD 33,10 | -%3,36 | TWD 34,50 | TWD 34,85 | TWD 33,05 | 6,59M |
| 2026-08-06 | TWD 34,25 | +%1,63 | TWD 33,55 | TWD 34,30 | TWD 32,30 | 8,74M |
| 2026-08-05 | TWD 33,70 | +%1,51 | TWD 33,95 | TWD 34,70 | TWD 33,40 | 11,95M |
| 2026-08-04 | TWD 33,20 | +%3,75 | TWD 32,10 | TWD 33,65 | TWD 31,60 | 17,07M |
| 2026-08-03 | TWD 32,00 | +%8,84 | TWD 29,05 | TWD 32,25 | TWD 29,00 | 12,30M |
| 2026-07-31 | TWD 29,40 | +%9,29 | TWD 29,15 | TWD 29,55 | TWD 28,50 | 13,33M |
| 2026-07-30 | TWD 26,90 | -%2,54 | TWD 27,05 | TWD 28,75 | TWD 26,45 | 10,51M |
| 2026-07-29 | TWD 27,60 | -%8,00 | TWD 30,20 | TWD 30,50 | TWD 27,00 | 13,93M |
| 2026-07-28 | TWD 30,00 | -%7,55 | TWD 31,80 | TWD 31,80 | TWD 29,90 | 7,41M |
| 2026-07-27 | TWD 32,45 | -%1,37 | TWD 32,65 | TWD 33,30 | TWD 31,40 | 7,09M |
| 2026-07-24 | TWD 32,90 | -%5,19 | TWD 34,05 | TWD 34,60 | TWD 32,90 | 8,15M |
| 2026-07-23 | TWD 34,70 | -%4,80 | TWD 36,45 | TWD 37,70 | TWD 33,70 | 15,29M |
| 2026-07-22 | TWD 36,45 | +%8,64 | TWD 34,60 | TWD 36,90 | TWD 34,60 | 18,72M |
| 2026-07-21 | TWD 33,55 | -%0,59 | TWD 34,10 | TWD 34,40 | TWD 32,90 | 11,58M |
| 2026-07-20 | TWD 33,75 | -%5,99 | TWD 35,90 | TWD 35,90 | TWD 32,40 | 11,86M |
| 2026-07-17 | TWD 35,90 | -%9,91 | TWD 38,00 | TWD 38,20 | TWD 35,90 | 14,66M |
| 2026-07-16 | TWD 39,85 | -%2,57 | TWD 40,45 | TWD 41,00 | TWD 39,30 | 11,88M |
| 2026-07-15 | TWD 40,90 | +%6,93 | TWD 38,85 | TWD 41,20 | TWD 38,85 | 20,46M |
| 2026-07-14 | TWD 38,25 | -%7,05 | TWD 40,60 | TWD 41,25 | TWD 37,05 | 21,28M |
| 2026-07-13 | TWD 41,15 | -%3,18 | TWD 42,50 | TWD 43,80 | TWD 40,50 | 27,52M |
| 2026-07-10 | TWD 42,50 | %0,00 | TWD 42,50 | TWD 42,50 | TWD 42,50 | 0 |
| 2026-07-09 | TWD 42,50 | -%0,47 | TWD 42,05 | TWD 45,35 | TWD 41,60 | 44,50M |
| 2026-07-08 | TWD 42,70 | +%2,77 | TWD 42,15 | TWD 44,75 | TWD 41,10 | 49,98M |
| 2026-07-07 | TWD 41,55 | -%3,82 | TWD 44,00 | TWD 44,30 | TWD 41,20 | 58,52M |
| 2026-07-06 | TWD 43,20 | +%9,92 | TWD 41,50 | TWD 43,20 | TWD 41,50 | 30,27M |
| 2026-07-03 | TWD 39,30 | -%1,63 | TWD 38,80 | TWD 40,20 | TWD 38,70 | 8,14M |
| 2026-07-02 | TWD 39,95 | +%4,17 | TWD 37,90 | TWD 40,00 | TWD 37,40 | 13,36M |
| 2026-07-01 | TWD 38,35 | -%2,17 | TWD 39,80 | TWD 41,15 | TWD 38,25 | 15,44M |
| 2026-06-30 | TWD 39,20 | +%2,48 | TWD 38,30 | TWD 40,80 | TWD 38,30 | 16,91M |
| 2026-06-29 | TWD 38,25 | -%6,59 | TWD 40,80 | TWD 40,95 | TWD 37,90 | 24,66M |
| 2026-06-26 | TWD 40,95 | -%5,65 | TWD 43,25 | TWD 44,80 | TWD 40,75 | 44,03M |
| 2026-06-25 | TWD 43,40 | +%0,23 | TWD 45,05 | TWD 45,70 | TWD 42,55 | 40,17M |
| 2026-06-24 | TWD 43,30 | -%2,81 | TWD 43,65 | TWD 45,60 | TWD 41,90 | 80,58M |
| 2026-06-23 | TWD 44,55 | +%10,00 | TWD 41,25 | TWD 44,55 | TWD 40,50 | 83,07M |
| 2026-06-22 | TWD 40,50 | +%9,91 | TWD 38,15 | TWD 40,50 | TWD 38,15 | 49,86M |
| 2026-06-18 | TWD 36,85 | +%6,81 | TWD 34,65 | TWD 37,40 | TWD 34,65 | 25,25M |
| 2026-06-17 | TWD 34,50 | -%0,72 | TWD 34,75 | TWD 35,00 | TWD 33,90 | 5,60M |
| 2026-06-16 | TWD 34,75 | -%2,80 | TWD 36,20 | TWD 36,50 | TWD 34,65 | 12,12M |
| 2026-06-15 | TWD 35,75 | +%7,84 | TWD 34,20 | TWD 36,00 | TWD 33,65 | 14,22M |
| 2026-06-12 | TWD 33,15 | +%3,92 | TWD 33,00 | TWD 33,75 | TWD 32,90 | 9,86M |
| 2026-06-11 | TWD 31,90 | +%2,57 | TWD 30,75 | TWD 32,85 | TWD 30,75 | 12,04M |
| 2026-06-10 | TWD 31,10 | -%3,86 | TWD 32,60 | TWD 33,45 | TWD 31,00 | 11,91M |
| 2026-06-09 | TWD 32,35 | +%2,86 | TWD 31,45 | TWD 33,05 | TWD 31,05 | 10,37M |
| 2026-06-08 | TWD 31,45 | -%9,89 | TWD 31,45 | TWD 31,90 | TWD 31,45 | 11,57M |
| 2026-06-05 | TWD 34,90 | -%0,99 | TWD 35,15 | TWD 35,20 | TWD 33,30 | 10,50M |
| 2026-06-04 | TWD 35,25 | -%0,70 | TWD 34,90 | TWD 36,90 | TWD 34,80 | 16,13M |
| 2026-06-03 | TWD 35,50 | -%3,14 | TWD 36,65 | TWD 37,10 | TWD 34,85 | 21,26M |
| 2026-06-02 | TWD 36,65 | -%7,68 | TWD 39,35 | TWD 39,35 | TWD 35,90 | 26,22M |
| 2026-06-01 | TWD 39,70 | -%1,49 | TWD 40,90 | TWD 40,90 | TWD 39,50 | 23,72M |
| 2026-05-29 | TWD 40,30 | +%1,38 | TWD 40,05 | TWD 41,45 | TWD 39,20 | 48,60M |
| 2026-05-28 | TWD 39,75 | -%1,00 | TWD 40,00 | TWD 42,00 | TWD 38,75 | 54,56M |
| 2026-05-27 | TWD 40,15 | +%6,50 | TWD 38,85 | TWD 41,00 | TWD 36,95 | 90,63M |