Lung Hwa Electronics Co., Ltd. 2424
TWSE · Tayvan · Elektronik Teknoloji
TWD 8,42+0,26 (+%3,19)
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 8,42 | +%3,19 | TWD 8,20 | TWD 8,85 | TWD 8,20 | 34,06K |
| 2026-10-01 | TWD 8,16 | -%1,69 | TWD 8,02 | TWD 8,43 | TWD 8,02 | 29,00K |
| 2026-09-30 | TWD 8,30 | +%2,22 | TWD 8,12 | TWD 8,57 | TWD 8,12 | 21,00K |
| 2026-09-29 | TWD 8,12 | -%0,98 | TWD 7,85 | TWD 8,45 | TWD 7,85 | 31,37K |
| 2026-09-24 | TWD 8,20 | +%1,23 | TWD 7,90 | TWD 8,40 | TWD 7,90 | 22,00K |
| 2026-09-23 | TWD 8,10 | -%1,82 | TWD 8,04 | TWD 8,10 | TWD 8,04 | 12,39K |
| 2026-09-22 | TWD 8,25 | +%3,00 | TWD 7,90 | TWD 8,46 | TWD 7,90 | 29,00K |
| 2026-09-21 | TWD 8,01 | -%3,03 | TWD 7,93 | TWD 8,05 | TWD 7,93 | 15,01K |
| 2026-09-18 | TWD 8,26 | +%4,82 | TWD 7,90 | TWD 8,30 | TWD 7,88 | 36,00K |
| 2026-09-17 | TWD 7,88 | -%8,37 | TWD 8,14 | TWD 8,48 | TWD 7,88 | 108,13K |
| 2026-09-16 | TWD 8,60 | +%7,90 | TWD 7,70 | TWD 8,76 | TWD 7,70 | 107,54K |
| 2026-09-15 | TWD 7,97 | -%0,13 | TWD 7,70 | TWD 7,98 | TWD 7,70 | 16,00K |
| 2026-09-14 | TWD 7,98 | -%0,37 | TWD 7,70 | TWD 8,01 | TWD 7,70 | 49,00K |
| 2026-09-11 | TWD 8,01 | %0,00 | TWD 8,02 | TWD 8,49 | TWD 8,01 | 139,00K |
| 2026-09-10 | TWD 8,01 | +%0,50 | TWD 7,98 | TWD 8,09 | TWD 7,98 | 11,12K |
| 2026-09-09 | TWD 7,97 | +%0,13 | TWD 7,74 | TWD 8,28 | TWD 7,74 | 24,00K |
| 2026-09-08 | TWD 7,96 | -%1,73 | TWD 7,85 | TWD 8,39 | TWD 7,85 | 25,20K |
| 2026-09-07 | TWD 8,10 | +%1,00 | TWD 8,10 | TWD 8,10 | TWD 8,10 | 7,00K |
| 2026-09-04 | TWD 8,02 | %0,00 | TWD 8,18 | TWD 8,18 | TWD 8,02 | 24,00K |
| 2026-09-03 | TWD 8,02 | +%0,12 | TWD 8,00 | TWD 8,02 | TWD 8,00 | 7,00K |
| 2026-09-02 | TWD 8,01 | -%0,50 | TWD 8,05 | TWD 8,30 | TWD 7,86 | 42,37K |
| 2026-09-01 | TWD 8,05 | +%0,50 | TWD 8,10 | TWD 8,57 | TWD 7,91 | 32,00K |
| 2026-08-31 | TWD 8,01 | -%1,96 | TWD 8,10 | TWD 8,29 | TWD 7,68 | 29,00K |
| 2026-08-28 | TWD 8,17 | +%1,87 | TWD 7,89 | TWD 8,17 | TWD 7,89 | 13,00K |
| 2026-08-27 | TWD 8,02 | -%1,60 | TWD 8,05 | TWD 8,15 | TWD 7,95 | 34,00K |
| 2026-08-26 | TWD 8,15 | -%2,63 | TWD 8,21 | TWD 8,21 | TWD 8,10 | 22,01K |
| 2026-08-25 | TWD 8,37 | %0,00 | TWD 8,37 | TWD 8,37 | TWD 8,37 | 2,00K |
| 2026-08-24 | TWD 8,37 | +%3,33 | TWD 7,90 | TWD 8,80 | TWD 7,83 | 17,20K |
| 2026-08-21 | TWD 8,10 | +%1,00 | TWD 8,02 | TWD 8,10 | TWD 8,02 | 4,18K |
| 2026-08-20 | TWD 8,02 | -%2,31 | TWD 8,25 | TWD 8,81 | TWD 7,96 | 36,00K |
| 2026-08-19 | TWD 8,21 | -%1,79 | TWD 8,73 | TWD 8,73 | TWD 8,20 | 24,00K |
| 2026-08-18 | TWD 8,36 | +%1,33 | TWD 8,25 | TWD 8,36 | TWD 8,25 | 7,00K |
| 2026-08-17 | TWD 8,25 | -%6,88 | TWD 8,86 | TWD 8,99 | TWD 8,12 | 27,43K |
| 2026-08-14 | TWD 8,86 | -%1,34 | TWD 8,96 | TWD 8,96 | TWD 8,35 | 15,00K |
| 2026-08-13 | TWD 8,98 | %0,00 | TWD 8,98 | TWD 8,98 | TWD 8,98 | 3,00K |
| 2026-08-12 | TWD 8,98 | +%3,82 | TWD 8,65 | TWD 9,13 | TWD 8,26 | 10,09K |
| 2026-08-11 | TWD 8,65 | -%0,69 | TWD 8,71 | TWD 9,06 | TWD 8,36 | 25,00K |
| 2026-08-10 | TWD 8,71 | +%0,93 | TWD 8,63 | TWD 9,26 | TWD 8,17 | 21,22K |
| 2026-08-07 | TWD 8,63 | +%0,47 | TWD 8,63 | TWD 8,63 | TWD 8,63 | 1,00K |
| 2026-08-06 | TWD 8,59 | +%4,76 | TWD 8,18 | TWD 8,59 | TWD 8,18 | 17,00K |
| 2026-08-05 | TWD 8,20 | +%0,24 | TWD 8,18 | TWD 8,20 | TWD 8,18 | 3,00K |
| 2026-08-04 | TWD 8,18 | +%1,87 | TWD 8,03 | TWD 8,30 | TWD 8,03 | 7,00K |
| 2026-08-03 | TWD 8,03 | -%2,07 | TWD 8,20 | TWD 8,38 | TWD 7,72 | 30,00K |
| 2026-07-31 | TWD 8,20 | +%6,63 | TWD 8,07 | TWD 8,30 | TWD 7,95 | 14,00K |
| 2026-07-30 | TWD 7,69 | +%0,52 | TWD 7,65 | TWD 7,69 | TWD 7,32 | 16,00K |
| 2026-07-29 | TWD 7,65 | -%1,67 | TWD 7,71 | TWD 7,71 | TWD 7,30 | 66,00K |
| 2026-07-28 | TWD 7,78 | -%6,27 | TWD 8,01 | TWD 8,10 | TWD 7,78 | 56,21K |
| 2026-07-27 | TWD 8,30 | -%1,54 | TWD 7,86 | TWD 8,50 | TWD 7,86 | 56,02K |
| 2026-07-24 | TWD 8,43 | -%1,40 | TWD 8,50 | TWD 8,50 | TWD 8,40 | 39,00K |
| 2026-07-23 | TWD 8,55 | %0,00 | TWD 8,54 | TWD 8,55 | TWD 8,35 | 75,21K |
| 2026-07-22 | TWD 8,55 | -%0,58 | TWD 8,60 | TWD 8,60 | TWD 8,50 | 26,13K |
| 2026-07-21 | TWD 8,60 | -%0,23 | TWD 8,62 | TWD 8,62 | TWD 8,47 | 54,00K |
| 2026-07-20 | TWD 8,62 | -%2,93 | TWD 8,88 | TWD 8,88 | TWD 8,55 | 22,25K |
| 2026-07-17 | TWD 8,88 | -%3,79 | TWD 9,23 | TWD 9,23 | TWD 8,88 | 65,00K |
| 2026-07-16 | TWD 9,23 | -%3,95 | TWD 9,58 | TWD 9,58 | TWD 8,91 | 112,00K |
| 2026-07-15 | TWD 9,61 | +%4,57 | TWD 9,16 | TWD 9,61 | TWD 8,99 | 61,00K |
| 2026-07-14 | TWD 9,19 | -%4,37 | TWD 9,61 | TWD 9,61 | TWD 9,02 | 97,00K |
| 2026-07-13 | TWD 9,61 | -%4,85 | TWD 9,72 | TWD 10,05 | TWD 9,52 | 85,13K |
| 2026-07-10 | TWD 10,10 | %0,00 | TWD 10,10 | TWD 10,10 | TWD 10,10 | 0 |
| 2026-07-09 | TWD 10,10 | -%3,81 | TWD 10,10 | TWD 10,30 | TWD 9,65 | 268,11K |
| 2026-07-08 | TWD 10,50 | +%9,95 | TWD 10,35 | TWD 10,50 | TWD 10,20 | 464,00K |
| 2026-07-07 | TWD 9,55 | -%4,50 | TWD 9,80 | TWD 9,81 | TWD 9,55 | 18,00K |
| 2026-07-06 | TWD 10,00 | -%1,96 | TWD 10,20 | TWD 10,50 | TWD 9,99 | 26,09K |
| 2026-07-03 | TWD 10,20 | +%3,03 | TWD 9,70 | TWD 10,20 | TWD 9,70 | 40,00K |
| 2026-07-02 | TWD 9,90 | -%0,90 | TWD 9,97 | TWD 10,30 | TWD 9,79 | 28,00K |
| 2026-07-01 | TWD 9,99 | -%0,10 | TWD 10,00 | TWD 10,25 | TWD 9,92 | 38,00K |
| 2026-06-30 | TWD 10,00 | %0,00 | TWD 10,05 | TWD 10,15 | TWD 10,00 | 44,10K |
| 2026-06-29 | TWD 10,00 | -%3,85 | TWD 10,35 | TWD 10,40 | TWD 10,00 | 104,02K |
| 2026-06-26 | TWD 10,40 | -%2,35 | TWD 10,35 | TWD 10,40 | TWD 10,25 | 29,08K |
| 2026-06-25 | TWD 10,65 | +%1,91 | TWD 10,60 | TWD 11,45 | TWD 10,60 | 116,64K |
| 2026-06-24 | TWD 10,45 | -%1,42 | TWD 10,75 | TWD 10,90 | TWD 10,10 | 82,00K |
| 2026-06-23 | TWD 10,60 | -%9,01 | TWD 11,60 | TWD 11,60 | TWD 10,50 | 259,10K |
| 2026-06-22 | TWD 11,65 | +%9,91 | TWD 10,80 | TWD 11,65 | TWD 10,80 | 338,00K |
| 2026-06-18 | TWD 10,60 | -%0,47 | TWD 10,60 | TWD 10,95 | TWD 10,50 | 126,00K |
| 2026-06-17 | TWD 10,65 | -%1,84 | TWD 10,85 | TWD 10,85 | TWD 10,35 | 56,53K |
| 2026-06-16 | TWD 10,85 | +%0,93 | TWD 11,25 | TWD 11,60 | TWD 10,50 | 174,00K |
| 2026-06-15 | TWD 10,75 | +%9,92 | TWD 9,79 | TWD 10,75 | TWD 9,79 | 151,00K |
| 2026-06-12 | TWD 9,78 | -%5,05 | TWD 10,60 | TWD 10,90 | TWD 9,67 | 111,00K |
| 2026-06-11 | TWD 10,30 | -%5,94 | TWD 10,95 | TWD 10,95 | TWD 10,00 | 77,12K |
| 2026-06-10 | TWD 10,95 | -%8,75 | TWD 12,05 | TWD 12,05 | TWD 10,95 | 117,00K |
| 2026-06-09 | TWD 12,00 | -%4,76 | TWD 11,90 | TWD 12,50 | TWD 11,55 | 150,00K |
| 2026-06-08 | TWD 12,60 | -%1,18 | TWD 12,20 | TWD 12,60 | TWD 12,20 | 35,00K |
| 2026-06-05 | TWD 12,75 | -%4,49 | TWD 13,20 | TWD 13,20 | TWD 12,55 | 89,00K |
| 2026-06-04 | TWD 13,35 | +%1,91 | TWD 13,55 | TWD 13,55 | TWD 13,10 | 89,00K |
| 2026-06-03 | TWD 13,10 | +%2,75 | TWD 12,75 | TWD 13,10 | TWD 12,65 | 74,00K |
| 2026-06-02 | TWD 12,75 | -%1,54 | TWD 13,55 | TWD 13,55 | TWD 12,75 | 155,00K |
| 2026-06-01 | TWD 12,95 | +%3,60 | TWD 12,40 | TWD 12,95 | TWD 12,30 | 110,00K |
| 2026-05-29 | TWD 12,50 | -%6,02 | TWD 13,70 | TWD 13,70 | TWD 12,50 | 214,04K |
| 2026-05-28 | TWD 13,30 | -%1,85 | TWD 13,30 | TWD 14,00 | TWD 12,80 | 315,00K |
| 2026-05-27 | TWD 13,55 | +%9,72 | TWD 12,25 | TWD 13,55 | TWD 12,25 | 606,00K |