Visual Photonics Epitaxy Co., Ltd. 2455
TWSE · Tayvan · Elektronik Teknoloji
TWD 546,00-6,00 (-%1,09)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 552,00 | +%1,66 | TWD 544,00 | TWD 555,00 | TWD 544,00 | 1,34M |
| 2026-09-29 | TWD 543,00 | -%1,99 | TWD 543,00 | TWD 550,00 | TWD 540,00 | 986,58K |
| 2026-09-24 | TWD 554,00 | +%0,36 | TWD 547,00 | TWD 555,00 | TWD 542,00 | 1,58M |
| 2026-09-23 | TWD 552,00 | +%0,91 | TWD 541,00 | TWD 552,00 | TWD 535,00 | 3,22M |
| 2026-09-22 | TWD 547,00 | -%4,37 | TWD 570,00 | TWD 570,00 | TWD 537,00 | 18,33M |
| 2026-09-21 | TWD 572,00 | +%2,88 | TWD 571,00 | TWD 590,00 | TWD 545,00 | 15,42M |
| 2026-09-18 | TWD 556,00 | +%4,12 | TWD 545,00 | TWD 563,00 | TWD 520,00 | 19,77M |
| 2026-09-17 | TWD 534,00 | +%3,69 | TWD 535,00 | TWD 566,00 | TWD 515,00 | 28,14M |
| 2026-09-16 | TWD 515,00 | -%0,96 | TWD 515,00 | TWD 534,00 | TWD 506,00 | 19,51M |
| 2026-09-15 | TWD 520,00 | -%2,80 | TWD 528,00 | TWD 536,00 | TWD 506,00 | 1,43M |
| 2026-09-14 | TWD 535,00 | +%3,88 | TWD 497,00 | TWD 535,00 | TWD 493,00 | 1,65M |
| 2026-09-11 | TWD 515,00 | -%3,20 | TWD 514,00 | TWD 527,00 | TWD 499,50 | 1,74M |
| 2026-09-10 | TWD 532,00 | -%0,19 | TWD 533,00 | TWD 545,00 | TWD 527,00 | 1,45M |
| 2026-09-09 | TWD 533,00 | +%3,50 | TWD 536,00 | TWD 552,00 | TWD 523,00 | 2,42M |
| 2026-09-08 | TWD 515,00 | +%3,00 | TWD 528,00 | TWD 535,00 | TWD 506,00 | 4,53M |
| 2026-09-07 | TWD 500,00 | -%5,30 | TWD 525,00 | TWD 525,00 | TWD 491,00 | 3,30M |
| 2026-09-04 | TWD 528,00 | +%0,57 | TWD 548,00 | TWD 548,00 | TWD 492,50 | 23,75M |
| 2026-09-03 | TWD 525,00 | -%3,14 | TWD 541,00 | TWD 555,00 | TWD 520,00 | 21,14M |
| 2026-09-02 | TWD 542,00 | +%3,44 | TWD 515,00 | TWD 552,00 | TWD 509,00 | 33,65M |
| 2026-09-01 | TWD 524,00 | +%9,85 | TWD 490,00 | TWD 524,00 | TWD 474,00 | 27,62M |
| 2026-08-31 | TWD 477,00 | +%9,91 | TWD 428,00 | TWD 477,00 | TWD 428,00 | 31,64M |
| 2026-08-28 | TWD 434,00 | +%0,23 | TWD 438,00 | TWD 442,00 | TWD 431,50 | 2,00M |
| 2026-08-27 | TWD 433,00 | +%1,17 | TWD 429,00 | TWD 450,00 | TWD 426,50 | 4,55M |
| 2026-08-26 | TWD 428,00 | +%2,03 | TWD 419,00 | TWD 430,00 | TWD 415,00 | 3,32M |
| 2026-08-25 | TWD 419,50 | +%9,96 | TWD 381,50 | TWD 419,50 | TWD 374,50 | 4,14M |
| 2026-08-24 | TWD 381,50 | -%6,03 | TWD 401,50 | TWD 405,50 | TWD 381,50 | 2,96M |
| 2026-08-21 | TWD 406,00 | -%1,46 | TWD 404,00 | TWD 411,00 | TWD 393,50 | 13,97M |
| 2026-08-20 | TWD 412,00 | +%3,91 | TWD 411,50 | TWD 416,00 | TWD 392,50 | 16,31M |
| 2026-08-19 | TWD 396,50 | -%5,03 | TWD 385,50 | TWD 415,00 | TWD 385,00 | 15,01M |
| 2026-08-18 | TWD 417,50 | +%0,12 | TWD 435,00 | TWD 437,50 | TWD 409,50 | 34,94M |
| 2026-08-17 | TWD 417,00 | +%9,88 | TWD 409,50 | TWD 417,00 | TWD 405,00 | 13,19M |
| 2026-08-14 | TWD 379,50 | -%1,17 | TWD 385,00 | TWD 385,00 | TWD 376,00 | 2,54M |
| 2026-08-13 | TWD 384,00 | -%0,13 | TWD 398,00 | TWD 398,00 | TWD 380,00 | 3,59M |
| 2026-08-12 | TWD 384,50 | +%4,63 | TWD 372,00 | TWD 388,00 | TWD 372,00 | 3,79M |
| 2026-08-11 | TWD 367,50 | -%4,42 | TWD 365,00 | TWD 373,50 | TWD 358,50 | 3,40M |
| 2026-08-10 | TWD 384,50 | +%5,63 | TWD 382,00 | TWD 392,00 | TWD 376,00 | 4,90M |
| 2026-08-07 | TWD 364,00 | -%2,15 | TWD 378,00 | TWD 388,00 | TWD 358,50 | 14,49M |
| 2026-08-06 | TWD 372,00 | -%4,12 | TWD 384,00 | TWD 402,00 | TWD 365,50 | 34,68M |
| 2026-08-05 | TWD 388,00 | +%9,92 | TWD 388,00 | TWD 388,00 | TWD 382,50 | 10,69M |
| 2026-08-04 | TWD 353,00 | +%9,97 | TWD 349,00 | TWD 353,00 | TWD 347,50 | 5,00M |
| 2026-08-03 | TWD 321,00 | +%9,93 | TWD 301,50 | TWD 321,00 | TWD 300,00 | 5,62M |
| 2026-07-31 | TWD 292,00 | +%9,98 | TWD 292,00 | TWD 292,00 | TWD 278,00 | 5,49M |
| 2026-07-30 | TWD 265,50 | -%2,57 | TWD 264,00 | TWD 287,00 | TWD 255,00 | 9,52M |
| 2026-07-29 | TWD 272,50 | -%9,92 | TWD 304,00 | TWD 304,00 | TWD 272,50 | 5,19M |
| 2026-07-28 | TWD 302,50 | -%7,35 | TWD 310,00 | TWD 321,50 | TWD 300,00 | 6,12M |
| 2026-07-27 | TWD 326,50 | -%1,95 | TWD 322,50 | TWD 338,00 | TWD 319,00 | 8,70M |
| 2026-07-24 | TWD 333,00 | -%3,48 | TWD 335,50 | TWD 351,50 | TWD 321,00 | 16,04M |
| 2026-07-23 | TWD 345,00 | +%6,32 | TWD 335,50 | TWD 356,50 | TWD 329,00 | 18,88M |
| 2026-07-22 | TWD 324,50 | +%10,00 | TWD 308,00 | TWD 324,50 | TWD 306,00 | 6,43M |
| 2026-07-21 | TWD 295,00 | +%6,50 | TWD 283,50 | TWD 298,50 | TWD 281,50 | 4,67M |
| 2026-07-20 | TWD 277,00 | -%1,77 | TWD 277,50 | TWD 283,50 | TWD 255,00 | 5,04M |
| 2026-07-17 | TWD 282,00 | -%9,90 | TWD 295,00 | TWD 297,50 | TWD 282,00 | 4,96M |
| 2026-07-16 | TWD 313,00 | -%0,79 | TWD 311,00 | TWD 317,50 | TWD 303,00 | 2,90M |
| 2026-07-15 | TWD 315,50 | +%0,32 | TWD 326,00 | TWD 332,00 | TWD 312,50 | 5,23M |
| 2026-07-14 | TWD 314,50 | -%4,41 | TWD 331,00 | TWD 340,00 | TWD 300,00 | 7,04M |
| 2026-07-13 | TWD 329,00 | -%0,45 | TWD 332,00 | TWD 343,00 | TWD 323,00 | 5,34M |
| 2026-07-10 | TWD 330,50 | %0,00 | TWD 330,50 | TWD 330,50 | TWD 330,50 | 0 |
| 2026-07-09 | TWD 330,50 | -%1,34 | TWD 342,00 | TWD 350,00 | TWD 330,00 | 5,66M |
| 2026-07-08 | TWD 335,00 | +%5,18 | TWD 319,00 | TWD 342,00 | TWD 313,50 | 7,38M |
| 2026-07-07 | TWD 318,50 | -%5,77 | TWD 342,00 | TWD 362,00 | TWD 317,50 | 11,45M |
| 2026-07-06 | TWD 338,00 | -%5,59 | TWD 372,50 | TWD 375,00 | TWD 337,00 | 11,70M |
| 2026-07-03 | TWD 358,00 | +%2,87 | TWD 340,00 | TWD 360,50 | TWD 340,00 | 1,89M |
| 2026-07-02 | TWD 348,00 | -%2,93 | TWD 345,00 | TWD 349,00 | TWD 338,50 | 2,31M |
| 2026-07-01 | TWD 358,50 | +%3,31 | TWD 359,50 | TWD 365,00 | TWD 357,00 | 1,02M |
| 2026-06-30 | TWD 347,00 | +%3,27 | TWD 343,50 | TWD 360,00 | TWD 340,50 | 2,68M |
| 2026-06-29 | TWD 336,00 | -%3,45 | TWD 339,00 | TWD 348,00 | TWD 333,00 | 1,81M |
| 2026-06-26 | TWD 348,00 | -%10,42 | TWD 382,50 | TWD 382,50 | TWD 347,50 | 2,37M |
| 2026-06-25 | TWD 388,50 | -%2,14 | TWD 400,00 | TWD 400,00 | TWD 384,50 | 1,05M |
| 2026-06-24 | TWD 397,00 | -%0,25 | TWD 385,00 | TWD 397,00 | TWD 368,00 | 1,69M |
| 2026-06-23 | TWD 398,00 | -%2,81 | TWD 408,00 | TWD 408,00 | TWD 390,00 | 1,54M |
| 2026-06-22 | TWD 409,50 | -%1,56 | TWD 412,00 | TWD 412,00 | TWD 400,50 | 2,50M |
| 2026-06-18 | TWD 416,00 | -%2,80 | TWD 421,50 | TWD 447,50 | TWD 412,00 | 24,84M |
| 2026-06-17 | TWD 428,00 | +%5,55 | TWD 399,00 | TWD 434,00 | TWD 399,00 | 23,52M |
| 2026-06-16 | TWD 405,50 | +%9,89 | TWD 387,00 | TWD 405,50 | TWD 387,00 | 17,22M |
| 2026-06-15 | TWD 369,00 | +%4,83 | TWD 371,00 | TWD 373,50 | TWD 355,00 | 15,68M |
| 2026-06-12 | TWD 352,00 | +%10,00 | TWD 338,00 | TWD 352,00 | TWD 326,50 | 12,16M |
| 2026-06-11 | TWD 320,00 | -%9,99 | TWD 343,00 | TWD 350,00 | TWD 320,00 | 13,29M |
| 2026-06-10 | TWD 355,50 | -%10,00 | TWD 365,50 | TWD 382,00 | TWD 355,50 | 14,17M |
| 2026-06-09 | TWD 395,00 | +%9,87 | TWD 373,00 | TWD 395,00 | TWD 360,00 | 1,91M |
| 2026-06-08 | TWD 359,50 | -%9,90 | TWD 359,50 | TWD 360,50 | TWD 359,50 | 1,54M |
| 2026-06-05 | TWD 399,00 | -%0,75 | TWD 390,00 | TWD 399,00 | TWD 374,00 | 1,98M |
| 2026-06-04 | TWD 402,00 | -%2,90 | TWD 405,00 | TWD 405,00 | TWD 395,00 | 874,71K |
| 2026-06-03 | TWD 414,00 | +%3,76 | TWD 413,50 | TWD 422,00 | TWD 413,50 | 1,48M |
| 2026-06-02 | TWD 399,00 | -%3,97 | TWD 420,00 | TWD 420,00 | TWD 393,50 | 1,31M |
| 2026-06-01 | TWD 415,50 | -%1,54 | TWD 428,00 | TWD 428,50 | TWD 410,50 | 1,59M |
| 2026-05-29 | TWD 422,00 | +%7,79 | TWD 399,00 | TWD 422,00 | TWD 392,00 | 2,02M |
| 2026-05-28 | TWD 391,50 | -%6,45 | TWD 413,00 | TWD 420,00 | TWD 391,50 | 2,14M |
| 2026-05-27 | TWD 418,50 | -%1,18 | TWD 411,00 | TWD 418,50 | TWD 402,00 | 3,05M |
| 2026-05-26 | TWD 423,50 | -%4,62 | TWD 438,50 | TWD 440,00 | TWD 415,50 | 12,32M |
| 2026-05-25 | TWD 444,00 | +%4,47 | TWD 435,00 | TWD 460,00 | TWD 422,50 | 21,47M |