Universal Microelectronics Co., Ltd. 2413
TWSE · Tayvan · Elektronik Teknoloji
TWD 51,60+0,20 (+%0,39)
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 51,60 | +%0,39 | TWD 51,60 | TWD 53,60 | TWD 50,70 | 2,82M |
| 2026-09-30 | TWD 51,40 | +%0,78 | TWD 51,60 | TWD 52,00 | TWD 51,10 | 1,34M |
| 2026-09-29 | TWD 51,00 | -%0,58 | TWD 50,90 | TWD 52,00 | TWD 50,80 | 1,48M |
| 2026-09-24 | TWD 51,30 | -%1,72 | TWD 52,20 | TWD 52,50 | TWD 50,90 | 2,29M |
| 2026-09-23 | TWD 52,20 | -%1,51 | TWD 53,00 | TWD 54,20 | TWD 52,10 | 4,88M |
| 2026-09-22 | TWD 53,00 | -%1,85 | TWD 54,00 | TWD 54,10 | TWD 51,60 | 8,83M |
| 2026-09-21 | TWD 54,00 | +%1,69 | TWD 53,20 | TWD 58,40 | TWD 52,60 | 24,79M |
| 2026-09-18 | TWD 53,10 | %0,00 | TWD 53,70 | TWD 55,00 | TWD 52,40 | 9,36M |
| 2026-09-17 | TWD 53,10 | +%0,19 | TWD 54,20 | TWD 55,70 | TWD 51,30 | 17,36M |
| 2026-09-16 | TWD 53,00 | +%9,96 | TWD 50,40 | TWD 53,00 | TWD 50,40 | 6,82M |
| 2026-09-15 | TWD 48,20 | -%4,74 | TWD 49,20 | TWD 51,20 | TWD 47,50 | 3,92M |
| 2026-09-14 | TWD 50,60 | +%0,80 | TWD 49,20 | TWD 51,70 | TWD 48,80 | 5,35M |
| 2026-09-11 | TWD 50,20 | -%0,99 | TWD 49,40 | TWD 52,00 | TWD 48,50 | 5,02M |
| 2026-09-10 | TWD 50,70 | +%0,40 | TWD 49,95 | TWD 53,20 | TWD 49,55 | 17,52M |
| 2026-09-09 | TWD 50,50 | +%9,90 | TWD 46,90 | TWD 50,50 | TWD 46,80 | 9,88M |
| 2026-09-08 | TWD 45,95 | -%4,96 | TWD 47,95 | TWD 49,60 | TWD 45,85 | 4,61M |
| 2026-09-07 | TWD 48,35 | +%5,57 | TWD 47,85 | TWD 49,30 | TWD 46,20 | 9,60M |
| 2026-09-04 | TWD 45,80 | +%9,96 | TWD 41,90 | TWD 45,80 | TWD 41,90 | 4,40M |
| 2026-09-03 | TWD 41,65 | -%3,03 | TWD 43,30 | TWD 43,40 | TWD 41,55 | 468,00K |
| 2026-09-02 | TWD 42,95 | -%0,58 | TWD 43,05 | TWD 43,40 | TWD 42,90 | 314,03K |
| 2026-09-01 | TWD 43,20 | %0,00 | TWD 43,00 | TWD 44,05 | TWD 43,00 | 429,68K |
| 2026-08-31 | TWD 43,20 | -%1,48 | TWD 43,80 | TWD 44,40 | TWD 43,05 | 345,00K |
| 2026-08-28 | TWD 43,85 | +%0,23 | TWD 44,15 | TWD 45,25 | TWD 43,80 | 484,13K |
| 2026-08-27 | TWD 43,75 | -%0,68 | TWD 44,40 | TWD 45,20 | TWD 43,75 | 517,00K |
| 2026-08-26 | TWD 44,05 | +%2,92 | TWD 43,40 | TWD 44,50 | TWD 43,25 | 546,37K |
| 2026-08-25 | TWD 42,80 | -%0,58 | TWD 42,50 | TWD 43,05 | TWD 42,00 | 380,09K |
| 2026-08-24 | TWD 43,05 | -%1,71 | TWD 43,80 | TWD 44,45 | TWD 43,05 | 469,10K |
| 2026-08-21 | TWD 43,80 | +%0,11 | TWD 43,55 | TWD 43,80 | TWD 43,25 | 283,00K |
| 2026-08-20 | TWD 43,75 | -%0,34 | TWD 44,45 | TWD 44,45 | TWD 43,40 | 409,00K |
| 2026-08-19 | TWD 43,90 | +%1,50 | TWD 43,00 | TWD 44,95 | TWD 42,65 | 619,08K |
| 2026-08-18 | TWD 43,25 | -%3,35 | TWD 44,75 | TWD 44,85 | TWD 43,20 | 575,37K |
| 2026-08-17 | TWD 44,75 | +%1,47 | TWD 44,20 | TWD 45,05 | TWD 44,15 | 460,19K |
| 2026-08-14 | TWD 44,10 | -%2,86 | TWD 45,45 | TWD 45,90 | TWD 44,10 | 813,22K |
| 2026-08-13 | TWD 45,40 | -%0,77 | TWD 46,75 | TWD 47,00 | TWD 45,40 | 1,01M |
| 2026-08-12 | TWD 45,75 | +%3,39 | TWD 44,60 | TWD 46,30 | TWD 44,50 | 1,42M |
| 2026-08-11 | TWD 44,25 | -%1,34 | TWD 45,50 | TWD 46,00 | TWD 44,15 | 2,08M |
| 2026-08-10 | TWD 44,85 | +%9,93 | TWD 41,70 | TWD 44,85 | TWD 41,70 | 1,95M |
| 2026-08-07 | TWD 40,80 | -%2,97 | TWD 43,40 | TWD 43,60 | TWD 40,70 | 1,05M |
| 2026-08-06 | TWD 42,05 | +%4,21 | TWD 40,95 | TWD 42,30 | TWD 40,00 | 920,42K |
| 2026-08-05 | TWD 40,35 | +%1,00 | TWD 41,20 | TWD 41,50 | TWD 40,30 | 569,05K |
| 2026-08-04 | TWD 39,95 | %0,00 | TWD 39,25 | TWD 40,50 | TWD 39,25 | 725,43K |
| 2026-08-03 | TWD 39,95 | +%6,82 | TWD 37,00 | TWD 40,45 | TWD 37,00 | 854,00K |
| 2026-07-31 | TWD 37,40 | +%8,09 | TWD 37,15 | TWD 37,60 | TWD 36,30 | 638,43K |
| 2026-07-30 | TWD 34,60 | -%5,59 | TWD 35,95 | TWD 37,20 | TWD 34,50 | 758,01K |
| 2026-07-29 | TWD 36,65 | -%3,81 | TWD 39,10 | TWD 39,15 | TWD 34,60 | 1,34M |
| 2026-07-28 | TWD 38,10 | -%5,93 | TWD 39,90 | TWD 39,90 | TWD 38,00 | 850,77K |
| 2026-07-27 | TWD 40,50 | +%0,62 | TWD 40,35 | TWD 40,80 | TWD 39,60 | 379,59K |
| 2026-07-24 | TWD 40,25 | -%3,82 | TWD 41,70 | TWD 41,70 | TWD 40,25 | 583,03K |
| 2026-07-23 | TWD 41,85 | +%0,84 | TWD 41,70 | TWD 42,55 | TWD 41,20 | 525,02K |
| 2026-07-22 | TWD 41,50 | +%2,72 | TWD 41,00 | TWD 42,10 | TWD 41,00 | 495,00K |
| 2026-07-21 | TWD 40,40 | +%1,25 | TWD 40,20 | TWD 40,90 | TWD 39,90 | 555,08K |
| 2026-07-20 | TWD 39,90 | -%1,97 | TWD 40,75 | TWD 41,20 | TWD 38,10 | 1,05M |
| 2026-07-17 | TWD 40,70 | -%7,50 | TWD 43,20 | TWD 43,20 | TWD 40,45 | 1,35M |
| 2026-07-16 | TWD 44,00 | -%2,55 | TWD 45,00 | TWD 45,40 | TWD 44,00 | 722,35K |
| 2026-07-15 | TWD 45,15 | +%2,61 | TWD 44,60 | TWD 46,40 | TWD 44,60 | 1,29M |
| 2026-07-14 | TWD 44,00 | -%3,83 | TWD 45,40 | TWD 46,90 | TWD 43,00 | 3,35M |
| 2026-07-13 | TWD 45,75 | +%0,99 | TWD 46,10 | TWD 47,05 | TWD 44,60 | 2,48M |
| 2026-07-10 | TWD 45,30 | %0,00 | TWD 45,30 | TWD 45,30 | TWD 45,30 | 0 |
| 2026-07-09 | TWD 45,30 | -%2,16 | TWD 46,65 | TWD 48,00 | TWD 45,20 | 1,47M |
| 2026-07-08 | TWD 46,30 | +%1,42 | TWD 45,45 | TWD 46,80 | TWD 44,50 | 1,12M |
| 2026-07-07 | TWD 45,65 | -%5,88 | TWD 48,50 | TWD 49,10 | TWD 45,25 | 1,56M |
| 2026-07-06 | TWD 48,50 | +%0,10 | TWD 49,05 | TWD 49,65 | TWD 48,05 | 1,15M |
| 2026-07-03 | TWD 48,45 | +%0,41 | TWD 47,80 | TWD 49,20 | TWD 47,60 | 1,46M |
| 2026-07-02 | TWD 48,25 | -%0,52 | TWD 48,10 | TWD 49,20 | TWD 47,20 | 1,75M |
| 2026-07-01 | TWD 48,50 | +%1,68 | TWD 48,50 | TWD 48,80 | TWD 46,85 | 1,84M |
| 2026-06-30 | TWD 47,70 | +%2,47 | TWD 47,40 | TWD 48,45 | TWD 46,70 | 1,65M |
| 2026-06-29 | TWD 46,55 | -%2,10 | TWD 47,55 | TWD 48,50 | TWD 46,30 | 1,68M |
| 2026-06-26 | TWD 47,55 | -%6,03 | TWD 50,10 | TWD 50,50 | TWD 47,55 | 2,60M |
| 2026-06-25 | TWD 50,60 | -%2,13 | TWD 52,30 | TWD 52,40 | TWD 50,60 | 1,67M |
| 2026-06-24 | TWD 51,70 | -%0,39 | TWD 51,00 | TWD 53,20 | TWD 50,90 | 2,32M |
| 2026-06-23 | TWD 51,90 | -%8,47 | TWD 56,70 | TWD 56,70 | TWD 51,50 | 5,10M |
| 2026-06-22 | TWD 56,70 | +%0,35 | TWD 57,00 | TWD 58,00 | TWD 56,00 | 3,13M |
| 2026-06-18 | TWD 56,50 | -%2,08 | TWD 58,00 | TWD 58,60 | TWD 56,20 | 3,22M |
| 2026-06-17 | TWD 57,70 | -%3,03 | TWD 58,40 | TWD 59,20 | TWD 57,10 | 3,69M |
| 2026-06-16 | TWD 59,50 | -%4,80 | TWD 63,00 | TWD 64,40 | TWD 59,20 | 7,51M |
| 2026-06-15 | TWD 62,50 | +%2,12 | TWD 64,70 | TWD 67,30 | TWD 61,00 | 17,89M |
| 2026-06-12 | TWD 61,20 | +%6,43 | TWD 60,50 | TWD 63,20 | TWD 59,20 | 23,19M |
| 2026-06-11 | TWD 57,50 | -%3,52 | TWD 61,00 | TWD 61,00 | TWD 55,10 | 18,19M |
| 2026-06-10 | TWD 59,60 | +%9,96 | TWD 55,10 | TWD 59,60 | TWD 55,10 | 21,16M |
| 2026-06-09 | TWD 54,20 | +%1,50 | TWD 55,60 | TWD 56,80 | TWD 53,70 | 6,46M |
| 2026-06-08 | TWD 53,40 | +%4,50 | TWD 46,00 | TWD 54,10 | TWD 46,00 | 4,83M |
| 2026-06-05 | TWD 51,10 | -%3,04 | TWD 51,60 | TWD 52,10 | TWD 50,20 | 1,76M |
| 2026-06-04 | TWD 52,70 | -%4,36 | TWD 54,60 | TWD 54,60 | TWD 52,70 | 2,98M |
| 2026-06-03 | TWD 55,10 | +%3,38 | TWD 55,30 | TWD 56,70 | TWD 54,50 | 13,76M |
| 2026-06-02 | TWD 53,30 | +%0,19 | TWD 53,00 | TWD 53,40 | TWD 50,70 | 5,84M |
| 2026-06-01 | TWD 53,20 | +%3,91 | TWD 52,10 | TWD 53,90 | TWD 51,60 | 9,02M |
| 2026-05-29 | TWD 51,20 | +%0,39 | TWD 51,90 | TWD 52,60 | TWD 50,50 | 4,18M |
| 2026-05-28 | TWD 51,00 | +%2,93 | TWD 50,20 | TWD 52,50 | TWD 49,65 | 4,92M |
| 2026-05-27 | TWD 49,55 | -%3,79 | TWD 51,70 | TWD 52,00 | TWD 49,45 | 2,93M |
| 2026-05-26 | TWD 51,50 | -%0,77 | TWD 51,50 | TWD 53,10 | TWD 49,05 | 5,23M |