Leadtek Research Inc. 2465
TWSE · Tayvan · Elektronik Teknoloji
TWD 92,90-0,30 (-%0,32)
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 92,90 | -%0,32 | TWD 93,00 | TWD 94,20 | TWD 92,70 | 1,11M |
| 2026-10-01 | TWD 93,20 | +%2,19 | TWD 91,50 | TWD 93,60 | TWD 90,00 | 1,44M |
| 2026-09-30 | TWD 91,20 | -%0,76 | TWD 92,50 | TWD 94,10 | TWD 91,10 | 1,22M |
| 2026-09-29 | TWD 91,90 | +%3,37 | TWD 88,70 | TWD 93,00 | TWD 88,60 | 1,22M |
| 2026-09-24 | TWD 88,90 | -%0,34 | TWD 89,20 | TWD 89,40 | TWD 87,80 | 745,74K |
| 2026-09-23 | TWD 89,20 | -%2,09 | TWD 92,20 | TWD 92,50 | TWD 89,20 | 992,26K |
| 2026-09-22 | TWD 91,10 | -%0,98 | TWD 93,50 | TWD 94,00 | TWD 91,10 | 1,17M |
| 2026-09-21 | TWD 92,00 | +%0,44 | TWD 92,90 | TWD 93,40 | TWD 90,60 | 1,40M |
| 2026-09-18 | TWD 91,60 | +%2,69 | TWD 91,50 | TWD 92,40 | TWD 91,00 | 1,05M |
| 2026-09-17 | TWD 89,20 | -%1,33 | TWD 91,10 | TWD 92,90 | TWD 89,20 | 1,09M |
| 2026-09-16 | TWD 90,40 | +%1,01 | TWD 90,40 | TWD 91,20 | TWD 89,50 | 1,03M |
| 2026-09-15 | TWD 89,50 | +%1,02 | TWD 88,80 | TWD 91,00 | TWD 88,60 | 1,08M |
| 2026-09-14 | TWD 88,60 | -%1,56 | TWD 87,50 | TWD 90,40 | TWD 87,40 | 1,21M |
| 2026-09-11 | TWD 90,00 | -%1,85 | TWD 88,90 | TWD 91,50 | TWD 88,70 | 1,58M |
| 2026-09-10 | TWD 91,70 | -%4,58 | TWD 95,00 | TWD 96,50 | TWD 91,50 | 3,31M |
| 2026-09-09 | TWD 96,10 | -%0,83 | TWD 97,00 | TWD 99,80 | TWD 96,00 | 3,40M |
| 2026-09-08 | TWD 96,90 | -%5,46 | TWD 106,00 | TWD 107,00 | TWD 95,50 | 6,69M |
| 2026-09-07 | TWD 102,50 | +%3,33 | TWD 99,20 | TWD 103,50 | TWD 98,60 | 6,13M |
| 2026-09-04 | TWD 99,20 | +%3,12 | TWD 97,50 | TWD 102,00 | TWD 94,40 | 5,73M |
| 2026-09-03 | TWD 96,20 | -%8,38 | TWD 106,50 | TWD 107,50 | TWD 96,00 | 12,23M |
| 2026-09-02 | TWD 105,00 | +%9,60 | TWD 99,20 | TWD 105,00 | TWD 99,20 | 8,42M |
| 2026-09-01 | TWD 95,80 | +%1,91 | TWD 94,10 | TWD 97,60 | TWD 93,40 | 2,61M |
| 2026-08-31 | TWD 94,00 | -%1,05 | TWD 93,60 | TWD 96,80 | TWD 93,10 | 2,36M |
| 2026-08-28 | TWD 95,00 | -%0,42 | TWD 96,10 | TWD 97,30 | TWD 93,50 | 3,72M |
| 2026-08-27 | TWD 95,40 | +%1,92 | TWD 94,00 | TWD 97,70 | TWD 91,00 | 4,72M |
| 2026-08-26 | TWD 93,60 | +%4,70 | TWD 92,50 | TWD 94,40 | TWD 89,40 | 3,87M |
| 2026-08-25 | TWD 89,40 | -%2,51 | TWD 90,70 | TWD 90,70 | TWD 88,00 | 2,82M |
| 2026-08-24 | TWD 91,70 | +%6,75 | TWD 85,20 | TWD 93,30 | TWD 85,20 | 5,04M |
| 2026-08-21 | TWD 85,90 | -%0,12 | TWD 86,60 | TWD 89,30 | TWD 85,00 | 3,47M |
| 2026-08-20 | TWD 86,00 | +%0,12 | TWD 86,50 | TWD 88,60 | TWD 84,50 | 2,61M |
| 2026-08-19 | TWD 85,90 | -%0,35 | TWD 85,00 | TWD 90,50 | TWD 84,40 | 3,96M |
| 2026-08-18 | TWD 86,20 | -%4,86 | TWD 90,60 | TWD 91,60 | TWD 85,50 | 3,87M |
| 2026-08-17 | TWD 90,60 | -%5,53 | TWD 95,90 | TWD 96,50 | TWD 87,00 | 5,33M |
| 2026-08-14 | TWD 95,90 | -%8,67 | TWD 106,00 | TWD 106,50 | TWD 95,80 | 8,81M |
| 2026-08-13 | TWD 105,00 | +%9,95 | TWD 99,10 | TWD 105,00 | TWD 95,70 | 12,72M |
| 2026-08-12 | TWD 95,50 | +%9,90 | TWD 87,50 | TWD 95,50 | TWD 87,20 | 8,78M |
| 2026-08-11 | TWD 86,90 | -%7,16 | TWD 94,60 | TWD 95,80 | TWD 86,80 | 5,85M |
| 2026-08-10 | TWD 93,60 | +%9,99 | TWD 90,00 | TWD 93,60 | TWD 87,70 | 6,95M |
| 2026-08-07 | TWD 85,10 | -%0,47 | TWD 85,50 | TWD 87,20 | TWD 83,60 | 1,48M |
| 2026-08-06 | TWD 85,50 | -%0,35 | TWD 86,30 | TWD 89,40 | TWD 83,20 | 3,89M |
| 2026-08-05 | TWD 85,80 | +%10,00 | TWD 80,10 | TWD 85,80 | TWD 79,60 | 2,96M |
| 2026-08-04 | TWD 78,00 | +%3,31 | TWD 75,30 | TWD 78,40 | TWD 75,20 | 704,80K |
| 2026-08-03 | TWD 75,50 | +%2,86 | TWD 72,70 | TWD 78,00 | TWD 72,40 | 674,81K |
| 2026-07-31 | TWD 73,40 | +%8,58 | TWD 72,50 | TWD 74,30 | TWD 72,30 | 772,08K |
| 2026-07-30 | TWD 67,60 | -%6,89 | TWD 71,50 | TWD 73,00 | TWD 67,40 | 1,19M |
| 2026-07-29 | TWD 72,60 | -%2,68 | TWD 75,00 | TWD 76,00 | TWD 69,00 | 1,63M |
| 2026-07-28 | TWD 74,60 | -%5,57 | TWD 76,90 | TWD 77,00 | TWD 74,30 | 873,21K |
| 2026-07-27 | TWD 79,00 | -%1,86 | TWD 80,50 | TWD 80,50 | TWD 77,20 | 832,45K |
| 2026-07-24 | TWD 80,50 | -%2,66 | TWD 80,30 | TWD 82,50 | TWD 80,30 | 775,41K |
| 2026-07-23 | TWD 82,70 | +%0,24 | TWD 86,00 | TWD 87,00 | TWD 80,80 | 2,62M |
| 2026-07-22 | TWD 82,50 | +%6,45 | TWD 80,00 | TWD 85,20 | TWD 78,50 | 2,31M |
| 2026-07-21 | TWD 77,50 | +%4,03 | TWD 75,20 | TWD 78,00 | TWD 75,20 | 595,52K |
| 2026-07-20 | TWD 74,50 | -%2,49 | TWD 77,00 | TWD 78,90 | TWD 73,00 | 1,24M |
| 2026-07-17 | TWD 76,40 | -%5,45 | TWD 79,30 | TWD 79,90 | TWD 75,50 | 1,75M |
| 2026-07-16 | TWD 80,80 | -%3,00 | TWD 82,80 | TWD 84,70 | TWD 80,20 | 1,21M |
| 2026-07-15 | TWD 83,30 | -%1,88 | TWD 82,80 | TWD 84,70 | TWD 80,30 | 2,32M |
| 2026-07-14 | TWD 84,90 | -%1,16 | TWD 88,00 | TWD 89,40 | TWD 79,10 | 3,89M |
| 2026-07-13 | TWD 85,90 | -%4,02 | TWD 91,50 | TWD 93,00 | TWD 84,30 | 9,92M |
| 2026-07-10 | TWD 89,50 | %0,00 | TWD 89,50 | TWD 89,50 | TWD 89,50 | 0 |
| 2026-07-09 | TWD 89,50 | +%9,95 | TWD 85,00 | TWD 89,50 | TWD 83,50 | 7,24M |
| 2026-07-08 | TWD 81,40 | +%10,00 | TWD 74,00 | TWD 81,40 | TWD 73,10 | 2,51M |
| 2026-07-07 | TWD 74,00 | -%1,99 | TWD 75,50 | TWD 75,80 | TWD 72,50 | 591,24K |
| 2026-07-06 | TWD 75,50 | +%2,86 | TWD 74,20 | TWD 77,30 | TWD 73,70 | 885,92K |
| 2026-07-03 | TWD 73,40 | +%3,82 | TWD 71,10 | TWD 73,90 | TWD 70,20 | 508,22K |
| 2026-07-02 | TWD 70,70 | -%0,98 | TWD 71,90 | TWD 71,90 | TWD 69,70 | 542,30K |
| 2026-07-01 | TWD 71,40 | +%0,28 | TWD 72,70 | TWD 72,80 | TWD 71,10 | 399,03K |
| 2026-06-30 | TWD 71,20 | +%1,14 | TWD 71,00 | TWD 72,00 | TWD 70,20 | 466,73K |
| 2026-06-29 | TWD 70,40 | -%1,95 | TWD 72,00 | TWD 72,60 | TWD 70,30 | 789,12K |
| 2026-06-26 | TWD 71,80 | -%7,47 | TWD 77,10 | TWD 77,10 | TWD 71,70 | 1,21M |
| 2026-06-25 | TWD 77,60 | -%1,15 | TWD 79,00 | TWD 79,50 | TWD 77,00 | 626,84K |
| 2026-06-24 | TWD 78,50 | +%1,95 | TWD 76,20 | TWD 81,00 | TWD 75,80 | 1,24M |
| 2026-06-23 | TWD 77,00 | -%3,02 | TWD 80,20 | TWD 80,80 | TWD 76,50 | 1,12M |
| 2026-06-22 | TWD 79,40 | -%1,85 | TWD 81,10 | TWD 81,80 | TWD 79,10 | 1,50M |
| 2026-06-18 | TWD 80,90 | -%1,10 | TWD 81,80 | TWD 82,20 | TWD 80,40 | 978,94K |
| 2026-06-17 | TWD 81,80 | +%3,41 | TWD 78,00 | TWD 82,90 | TWD 77,90 | 1,23M |
| 2026-06-16 | TWD 79,10 | -%4,70 | TWD 81,50 | TWD 82,60 | TWD 79,00 | 1,76M |
| 2026-06-15 | TWD 83,00 | +%8,50 | TWD 79,80 | TWD 84,00 | TWD 77,40 | 2,30M |
| 2026-06-12 | TWD 76,50 | +%0,79 | TWD 78,00 | TWD 79,40 | TWD 76,10 | 1,20M |
| 2026-06-11 | TWD 75,90 | -%1,56 | TWD 75,00 | TWD 77,50 | TWD 72,30 | 1,51M |
| 2026-06-10 | TWD 77,10 | -%4,34 | TWD 79,60 | TWD 82,00 | TWD 77,00 | 1,67M |
| 2026-06-09 | TWD 80,60 | +%1,51 | TWD 80,90 | TWD 82,00 | TWD 76,00 | 2,82M |
| 2026-06-08 | TWD 79,40 | -%4,68 | TWD 75,20 | TWD 80,20 | TWD 75,10 | 1,40M |
| 2026-06-05 | TWD 83,30 | -%2,23 | TWD 85,10 | TWD 85,90 | TWD 81,60 | 1,24M |
| 2026-06-04 | TWD 85,20 | +%2,90 | TWD 83,10 | TWD 85,50 | TWD 80,30 | 1,80M |
| 2026-06-03 | TWD 82,80 | -%7,07 | TWD 90,30 | TWD 90,30 | TWD 82,50 | 3,52M |
| 2026-06-02 | TWD 89,10 | +%0,68 | TWD 90,30 | TWD 92,00 | TWD 86,10 | 3,48M |
| 2026-06-01 | TWD 88,50 | +%6,88 | TWD 83,80 | TWD 90,80 | TWD 83,80 | 4,04M |
| 2026-05-29 | TWD 82,80 | +%1,10 | TWD 83,20 | TWD 86,20 | TWD 81,60 | 1,90M |
| 2026-05-28 | TWD 81,90 | -%4,77 | TWD 86,00 | TWD 86,50 | TWD 81,50 | 1,60M |
| 2026-05-27 | TWD 86,00 | -%1,38 | TWD 88,60 | TWD 90,80 | TWD 84,50 | 3,22M |