K LASER Technology, Inc. 2461
TWSE · Tayvan · Proses Endüstrileri
TWD 17,20-0,20 (-%1,15)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 17,25 | -%0,86 | TWD 17,40 | TWD 17,45 | TWD 17,15 | 323,69K |
| 2026-10-01 | TWD 17,40 | -%2,52 | TWD 18,00 | TWD 18,00 | TWD 17,25 | 627,00K |
| 2026-09-30 | TWD 17,85 | +%2,59 | TWD 17,40 | TWD 18,10 | TWD 17,40 | 748,03K |
| 2026-09-29 | TWD 17,40 | -%2,25 | TWD 17,60 | TWD 17,80 | TWD 17,40 | 259,00K |
| 2026-09-24 | TWD 17,80 | +%1,42 | TWD 17,55 | TWD 17,85 | TWD 17,50 | 291,01K |
| 2026-09-23 | TWD 17,55 | +%1,15 | TWD 17,60 | TWD 17,60 | TWD 17,45 | 184,00K |
| 2026-09-22 | TWD 17,35 | -%1,98 | TWD 17,80 | TWD 17,85 | TWD 17,35 | 558,00K |
| 2026-09-21 | TWD 17,70 | -%0,28 | TWD 17,60 | TWD 17,90 | TWD 17,45 | 216,00K |
| 2026-09-18 | TWD 17,75 | +%1,14 | TWD 17,60 | TWD 17,75 | TWD 17,45 | 481,00K |
| 2026-09-17 | TWD 17,55 | +%0,86 | TWD 17,50 | TWD 17,65 | TWD 17,45 | 368,00K |
| 2026-09-16 | TWD 17,40 | %0,00 | TWD 17,50 | TWD 17,60 | TWD 17,35 | 498,06K |
| 2026-09-15 | TWD 17,40 | %0,00 | TWD 17,40 | TWD 17,55 | TWD 17,35 | 245,00K |
| 2026-09-14 | TWD 17,40 | -%1,42 | TWD 17,80 | TWD 17,85 | TWD 17,25 | 287,00K |
| 2026-09-11 | TWD 17,65 | -%0,84 | TWD 17,70 | TWD 17,80 | TWD 17,30 | 386,01K |
| 2026-09-10 | TWD 17,80 | -%3,00 | TWD 18,25 | TWD 18,25 | TWD 17,50 | 1,16M |
| 2026-09-09 | TWD 18,35 | -%0,27 | TWD 18,40 | TWD 18,40 | TWD 18,20 | 732,00K |
| 2026-09-08 | TWD 18,40 | +%0,55 | TWD 18,20 | TWD 18,45 | TWD 18,20 | 437,00K |
| 2026-09-07 | TWD 18,30 | +%0,27 | TWD 18,35 | TWD 18,45 | TWD 18,20 | 538,00K |
| 2026-09-04 | TWD 18,25 | -%0,27 | TWD 18,50 | TWD 18,50 | TWD 18,00 | 831,00K |
| 2026-09-03 | TWD 18,30 | -%0,54 | TWD 18,60 | TWD 18,60 | TWD 18,20 | 467,00K |
| 2026-09-02 | TWD 18,40 | +%0,55 | TWD 18,30 | TWD 18,50 | TWD 18,25 | 322,00K |
| 2026-09-01 | TWD 18,30 | -%1,61 | TWD 18,65 | TWD 18,65 | TWD 18,20 | 623,25K |
| 2026-08-31 | TWD 18,60 | -%1,33 | TWD 18,95 | TWD 18,95 | TWD 18,40 | 595,10K |
| 2026-08-28 | TWD 18,85 | +%1,89 | TWD 18,70 | TWD 18,90 | TWD 18,30 | 1,21M |
| 2026-08-27 | TWD 18,50 | +%1,37 | TWD 18,30 | TWD 18,65 | TWD 18,30 | 891,00K |
| 2026-08-26 | TWD 18,25 | +%0,55 | TWD 18,15 | TWD 18,30 | TWD 18,05 | 408,11K |
| 2026-08-25 | TWD 18,15 | -%0,27 | TWD 18,20 | TWD 18,20 | TWD 17,95 | 378,00K |
| 2026-08-24 | TWD 18,20 | +%0,28 | TWD 18,15 | TWD 18,25 | TWD 18,05 | 373,30K |
| 2026-08-21 | TWD 18,15 | %0,00 | TWD 18,20 | TWD 18,25 | TWD 17,95 | 470,83K |
| 2026-08-20 | TWD 18,15 | +%1,11 | TWD 18,10 | TWD 18,35 | TWD 17,95 | 524,10K |
| 2026-08-19 | TWD 17,95 | -%0,83 | TWD 17,95 | TWD 18,10 | TWD 17,80 | 840,01K |
| 2026-08-18 | TWD 18,10 | +%2,55 | TWD 17,50 | TWD 18,15 | TWD 17,50 | 887,41K |
| 2026-08-17 | TWD 17,65 | +%0,28 | TWD 17,40 | TWD 17,75 | TWD 17,40 | 363,00K |
| 2026-08-14 | TWD 17,60 | -%1,40 | TWD 18,00 | TWD 18,00 | TWD 17,35 | 787,08K |
| 2026-08-13 | TWD 17,85 | -%0,83 | TWD 18,10 | TWD 18,40 | TWD 17,80 | 969,17K |
| 2026-08-12 | TWD 18,00 | +%4,35 | TWD 18,20 | TWD 18,90 | TWD 17,85 | 3,12M |
| 2026-08-11 | TWD 17,25 | -%1,43 | TWD 17,50 | TWD 17,65 | TWD 17,25 | 743,17K |
| 2026-08-10 | TWD 17,50 | +%0,86 | TWD 17,40 | TWD 17,60 | TWD 17,15 | 583,00K |
| 2026-08-07 | TWD 17,35 | +%4,20 | TWD 16,70 | TWD 17,40 | TWD 16,70 | 956,00K |
| 2026-08-06 | TWD 16,65 | -%1,48 | TWD 16,90 | TWD 16,95 | TWD 16,50 | 504,07K |
| 2026-08-05 | TWD 16,90 | +%0,30 | TWD 17,00 | TWD 17,10 | TWD 16,55 | 606,27K |
| 2026-08-04 | TWD 16,85 | +%4,01 | TWD 16,20 | TWD 16,85 | TWD 16,20 | 989,16K |
| 2026-08-03 | TWD 16,20 | +%1,25 | TWD 16,00 | TWD 16,30 | TWD 15,95 | 359,98K |
| 2026-07-31 | TWD 16,00 | +%2,56 | TWD 15,80 | TWD 16,35 | TWD 15,80 | 817,37K |
| 2026-07-30 | TWD 15,60 | %0,00 | TWD 15,60 | TWD 15,75 | TWD 15,30 | 1,28M |
| 2026-07-29 | TWD 15,60 | +%0,65 | TWD 15,70 | TWD 15,70 | TWD 15,20 | 1,08M |
| 2026-07-28 | TWD 15,50 | -%3,43 | TWD 15,95 | TWD 15,95 | TWD 15,40 | 1,01M |
| 2026-07-27 | TWD 16,05 | +%0,94 | TWD 16,00 | TWD 16,20 | TWD 15,90 | 505,67K |
| 2026-07-24 | TWD 15,90 | -%1,24 | TWD 15,95 | TWD 16,10 | TWD 15,75 | 928,47K |
| 2026-07-23 | TWD 16,10 | +%0,31 | TWD 16,20 | TWD 16,35 | TWD 15,95 | 286,14K |
| 2026-07-22 | TWD 16,05 | %0,00 | TWD 16,20 | TWD 16,35 | TWD 16,05 | 407,02K |
| 2026-07-21 | TWD 16,05 | +%0,94 | TWD 15,95 | TWD 16,20 | TWD 15,90 | 497,66K |
| 2026-07-20 | TWD 15,90 | -%0,93 | TWD 16,15 | TWD 16,20 | TWD 15,55 | 585,00K |
| 2026-07-17 | TWD 16,05 | -%5,03 | TWD 16,85 | TWD 16,85 | TWD 15,90 | 971,20K |
| 2026-07-16 | TWD 16,90 | %0,00 | TWD 17,00 | TWD 17,00 | TWD 16,75 | 233,61K |
| 2026-07-15 | TWD 16,90 | +%1,81 | TWD 16,65 | TWD 16,90 | TWD 16,60 | 416,68K |
| 2026-07-14 | TWD 16,60 | -%2,06 | TWD 16,85 | TWD 17,00 | TWD 16,25 | 1,11M |
| 2026-07-13 | TWD 16,95 | -%2,02 | TWD 17,30 | TWD 17,35 | TWD 16,95 | 619,00K |
| 2026-07-10 | TWD 17,30 | %0,00 | TWD 17,30 | TWD 17,30 | TWD 17,30 | 0 |
| 2026-07-09 | TWD 17,30 | -%0,57 | TWD 17,45 | TWD 17,50 | TWD 17,10 | 719,00K |
| 2026-07-08 | TWD 17,40 | -%0,85 | TWD 17,70 | TWD 17,75 | TWD 17,25 | 746,03K |
| 2026-07-07 | TWD 17,55 | -%1,96 | TWD 18,00 | TWD 18,05 | TWD 17,45 | 978,00K |
| 2026-07-06 | TWD 17,90 | -%0,28 | TWD 18,20 | TWD 18,35 | TWD 17,70 | 1,13M |
| 2026-07-03 | TWD 17,95 | +%1,13 | TWD 17,75 | TWD 17,95 | TWD 17,45 | 1,03M |
| 2026-07-02 | TWD 17,75 | +%4,11 | TWD 17,10 | TWD 17,85 | TWD 16,90 | 1,77M |
| 2026-07-01 | TWD 17,05 | -%1,16 | TWD 17,40 | TWD 17,55 | TWD 16,95 | 1,22M |
| 2026-06-30 | TWD 17,25 | +%1,47 | TWD 17,30 | TWD 17,35 | TWD 17,05 | 1,04M |
| 2026-06-29 | TWD 17,00 | +%0,29 | TWD 17,00 | TWD 17,35 | TWD 16,95 | 790,00K |
| 2026-06-26 | TWD 16,95 | -%3,69 | TWD 17,60 | TWD 17,60 | TWD 16,85 | 1,15M |
| 2026-06-25 | TWD 17,60 | %0,00 | TWD 17,80 | TWD 17,80 | TWD 17,30 | 855,46K |
| 2026-06-24 | TWD 17,60 | +%0,86 | TWD 17,20 | TWD 17,75 | TWD 17,15 | 744,14K |
| 2026-06-23 | TWD 17,45 | -%3,06 | TWD 18,30 | TWD 18,30 | TWD 17,35 | 1,70M |
| 2026-06-22 | TWD 18,00 | -%2,17 | TWD 18,40 | TWD 18,40 | TWD 17,50 | 2,17M |
| 2026-06-18 | TWD 18,40 | -%0,81 | TWD 18,55 | TWD 18,65 | TWD 18,10 | 1,12M |
| 2026-06-17 | TWD 18,55 | -%0,54 | TWD 18,65 | TWD 18,85 | TWD 18,35 | 1,01M |
| 2026-06-16 | TWD 18,65 | -%2,10 | TWD 19,45 | TWD 19,60 | TWD 18,60 | 2,09M |
| 2026-06-15 | TWD 19,05 | %0,00 | TWD 19,05 | TWD 19,25 | TWD 18,85 | 1,69M |
| 2026-06-12 | TWD 19,05 | +%1,06 | TWD 19,15 | TWD 19,70 | TWD 18,80 | 2,68M |
| 2026-06-11 | TWD 18,85 | -%3,08 | TWD 19,45 | TWD 19,45 | TWD 18,30 | 3,76M |
| 2026-06-10 | TWD 19,45 | +%1,04 | TWD 19,20 | TWD 20,80 | TWD 19,00 | 8,26M |
| 2026-06-09 | TWD 19,25 | -%4,23 | TWD 21,00 | TWD 21,00 | TWD 19,00 | 7,62M |
| 2026-06-08 | TWD 20,10 | +%3,08 | TWD 17,60 | TWD 20,25 | TWD 17,55 | 11,58M |
| 2026-06-05 | TWD 19,50 | +%9,86 | TWD 18,00 | TWD 19,50 | TWD 18,00 | 9,39M |
| 2026-06-04 | TWD 17,75 | %0,00 | TWD 17,75 | TWD 17,85 | TWD 17,45 | 779,16K |
| 2026-06-03 | TWD 17,75 | +%1,14 | TWD 18,30 | TWD 18,30 | TWD 17,60 | 2,46M |
| 2026-06-02 | TWD 17,55 | +%4,46 | TWD 17,15 | TWD 17,80 | TWD 16,90 | 2,02M |
| 2026-06-01 | TWD 16,80 | +%3,38 | TWD 16,35 | TWD 17,20 | TWD 16,15 | 1,79M |
| 2026-05-29 | TWD 16,25 | +%1,25 | TWD 16,40 | TWD 16,40 | TWD 16,05 | 1,16M |
| 2026-05-28 | TWD 16,05 | +%2,56 | TWD 15,90 | TWD 16,30 | TWD 15,80 | 1,74M |
| 2026-05-27 | TWD 15,65 | -%2,80 | TWD 16,10 | TWD 16,10 | TWD 15,65 | 898,40K |