U-Tech Media Corporation 3050
TWSE · Tayvan · Elektronik Teknoloji
TWD 11,60-0,15 (-%1,28)
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 11,60 | -%1,28 | TWD 11,75 | TWD 11,75 | TWD 11,55 | 453,13K |
| 2026-10-01 | TWD 11,75 | -%1,67 | TWD 11,85 | TWD 11,90 | TWD 11,60 | 946,04K |
| 2026-09-30 | TWD 11,95 | +%2,58 | TWD 11,65 | TWD 12,00 | TWD 11,65 | 769,32K |
| 2026-09-29 | TWD 11,65 | +%1,30 | TWD 11,50 | TWD 11,65 | TWD 11,45 |
| 316,00K |
| 2026-09-24 | TWD 11,50 | %0,00 | TWD 11,50 | TWD 11,50 | TWD 11,35 | 409,00K |
| 2026-09-23 | TWD 11,50 | -%0,86 | TWD 11,65 | TWD 11,70 | TWD 11,40 | 537,51K |
| 2026-09-22 | TWD 11,60 | -%0,85 | TWD 11,80 | TWD 11,80 | TWD 11,50 | 518,00K |
| 2026-09-21 | TWD 11,70 | +%2,63 | TWD 11,45 | TWD 11,70 | TWD 11,35 | 773,06K |
| 2026-09-18 | TWD 11,40 | +%0,88 | TWD 11,40 | TWD 11,40 | TWD 11,25 | 419,00K |
| 2026-09-17 | TWD 11,30 | +%1,35 | TWD 11,15 | TWD 11,35 | TWD 11,10 | 539,00K |
| 2026-09-16 | TWD 11,15 | +%0,90 | TWD 11,15 | TWD 11,15 | TWD 11,00 | 296,60K |
| 2026-09-15 | TWD 11,05 | -%1,34 | TWD 11,20 | TWD 11,20 | TWD 10,90 | 497,00K |
| 2026-09-14 | TWD 11,20 | +%0,90 | TWD 11,10 | TWD 11,20 | TWD 11,00 | 268,10K |
| 2026-09-11 | TWD 11,10 | -%0,89 | TWD 11,10 | TWD 11,20 | TWD 11,10 | 188,11K |
| 2026-09-10 | TWD 11,20 | -%1,32 | TWD 11,30 | TWD 11,35 | TWD 11,10 | 357,00K |
| 2026-09-09 | TWD 11,35 | +%0,44 | TWD 11,30 | TWD 11,35 | TWD 11,20 | 244,50K |
| 2026-09-08 | TWD 11,30 | -%0,88 | TWD 11,45 | TWD 11,45 | TWD 11,20 | 355,61K |
| 2026-09-07 | TWD 11,40 | -%0,87 | TWD 11,50 | TWD 11,50 | TWD 11,35 | 284,00K |
| 2026-09-04 | TWD 11,50 | +%1,77 | TWD 11,50 | TWD 11,50 | TWD 11,30 | 286,00K |
| 2026-09-03 | TWD 11,30 | -%3,42 | TWD 11,70 | TWD 11,75 | TWD 11,30 | 476,01K |
| 2026-09-02 | TWD 11,70 | +%0,86 | TWD 11,60 | TWD 11,70 | TWD 11,50 | 363,02K |
| 2026-09-01 | TWD 11,60 | -%0,85 | TWD 11,70 | TWD 11,80 | TWD 11,55 | 439,13K |
| 2026-08-31 | TWD 11,70 | -%0,85 | TWD 11,70 | TWD 11,80 | TWD 11,55 | 376,68K |
| 2026-08-28 | TWD 11,80 | +%1,29 | TWD 11,80 | TWD 11,85 | TWD 11,60 | 526,10K |
| 2026-08-27 | TWD 11,65 | -%0,85 | TWD 11,75 | TWD 11,90 | TWD 11,65 | 565,00K |
| 2026-08-26 | TWD 11,75 | +%0,43 | TWD 11,70 | TWD 11,75 | TWD 11,60 | 343,18K |
| 2026-08-25 | TWD 11,70 | +%0,86 | TWD 11,50 | TWD 11,70 | TWD 11,45 | 342,00K |
| 2026-08-24 | TWD 11,60 | %0,00 | TWD 11,60 | TWD 11,70 | TWD 11,50 | 375,00K |
| 2026-08-21 | TWD 11,60 | +%0,43 | TWD 11,55 | TWD 11,60 | TWD 11,45 | 223,00K |
| 2026-08-20 | TWD 11,55 | +%1,32 | TWD 11,50 | TWD 11,55 | TWD 11,35 | 341,00K |
| 2026-08-19 | TWD 11,40 | -%0,44 | TWD 11,30 | TWD 11,40 | TWD 11,10 | 743,03K |
| 2026-08-18 | TWD 11,45 | -%1,29 | TWD 11,60 | TWD 11,60 | TWD 11,40 | 338,00K |
| 2026-08-17 | TWD 11,60 | +%1,31 | TWD 11,55 | TWD 11,60 | TWD 11,40 | 480,02K |
| 2026-08-14 | TWD 11,45 | %0,00 | TWD 11,45 | TWD 11,75 | TWD 11,35 | 1,17M |
| 2026-08-13 | TWD 11,45 | -%0,87 | TWD 11,50 | TWD 11,50 | TWD 11,20 | 627,59K |
| 2026-08-12 | TWD 11,55 | %0,00 | TWD 11,65 | TWD 11,70 | TWD 11,50 | 504,07K |
| 2026-08-11 | TWD 11,55 | +%1,76 | TWD 11,35 | TWD 11,55 | TWD 11,20 | 557,06K |
| 2026-08-10 | TWD 11,35 | +%0,89 | TWD 11,30 | TWD 11,35 | TWD 11,15 | 593,00K |
| 2026-08-07 | TWD 11,25 | +%0,45 | TWD 11,25 | TWD 11,30 | TWD 11,15 | 337,00K |
| 2026-08-06 | TWD 11,20 | -%0,88 | TWD 11,30 | TWD 11,30 | TWD 11,10 | 341,55K |
| 2026-08-05 | TWD 11,30 | +%0,44 | TWD 11,35 | TWD 11,40 | TWD 11,25 | 418,96K |
| 2026-08-04 | TWD 11,25 | +%0,45 | TWD 11,05 | TWD 11,25 | TWD 11,05 | 333,96K |
| 2026-08-03 | TWD 11,20 | %0,00 | TWD 11,10 | TWD 11,20 | TWD 11,00 | 387,00K |
| 2026-07-31 | TWD 11,20 | +%3,70 | TWD 11,05 | TWD 11,20 | TWD 10,95 | 509,00K |
| 2026-07-30 | TWD 10,80 | +%1,41 | TWD 10,50 | TWD 10,85 | TWD 10,40 | 766,00K |
| 2026-07-29 | TWD 10,65 | -%4,91 | TWD 11,20 | TWD 11,25 | TWD 10,40 | 2,08M |
| 2026-07-28 | TWD 11,20 | -%3,45 | TWD 11,40 | TWD 11,40 | TWD 11,00 | 886,02K |
| 2026-07-27 | TWD 11,60 | %0,00 | TWD 11,55 | TWD 11,60 | TWD 11,35 | 514,00K |
| 2026-07-24 | TWD 11,60 | -%0,85 | TWD 11,55 | TWD 11,70 | TWD 11,45 | 366,00K |
| 2026-07-23 | TWD 11,70 | -%1,27 | TWD 11,85 | TWD 11,90 | TWD 11,50 | 675,01K |
| 2026-07-22 | TWD 11,85 | +%0,85 | TWD 11,75 | TWD 11,90 | TWD 11,75 | 430,00K |
| 2026-07-21 | TWD 11,75 | +%1,73 | TWD 11,70 | TWD 11,75 | TWD 11,55 | 355,30K |
| 2026-07-20 | TWD 11,55 | +%0,43 | TWD 11,55 | TWD 11,75 | TWD 11,25 | 503,02K |
| 2026-07-17 | TWD 11,50 | -%6,12 | TWD 11,90 | TWD 12,10 | TWD 11,50 | 874,03K |
| 2026-07-16 | TWD 12,25 | +%0,82 | TWD 12,05 | TWD 12,25 | TWD 12,05 | 395,80K |
| 2026-07-15 | TWD 12,15 | +%2,97 | TWD 11,85 | TWD 12,20 | TWD 11,80 | 776,20K |
| 2026-07-14 | TWD 11,80 | -%2,48 | TWD 12,15 | TWD 12,15 | TWD 11,40 | 1,23M |
| 2026-07-13 | TWD 12,10 | -%2,81 | TWD 12,55 | TWD 12,55 | TWD 12,00 | 878,60K |
| 2026-07-10 | TWD 12,45 | %0,00 | TWD 12,45 | TWD 12,45 | TWD 12,45 | 0 |
| 2026-07-09 | TWD 12,45 | %0,00 | TWD 12,35 | TWD 12,45 | TWD 12,25 | 359,02K |
| 2026-07-08 | TWD 12,45 | +%1,22 | TWD 12,30 | TWD 12,45 | TWD 12,00 | 767,00K |
| 2026-07-07 | TWD 12,30 | -%5,02 | TWD 12,95 | TWD 12,95 | TWD 12,10 | 2,24M |
| 2026-07-06 | TWD 12,95 | +%0,39 | TWD 13,00 | TWD 13,15 | TWD 12,75 | 1,43M |
| 2026-07-03 | TWD 12,90 | +%2,38 | TWD 12,60 | TWD 12,90 | TWD 12,60 | 1,10M |
| 2026-07-02 | TWD 12,60 | +%2,02 | TWD 12,40 | TWD 12,60 | TWD 12,25 | 507,33K |
| 2026-07-01 | TWD 12,35 | -%2,76 | TWD 12,75 | TWD 12,85 | TWD 12,30 | 787,58K |
| 2026-06-30 | TWD 12,70 | +%4,53 | TWD 12,35 | TWD 12,70 | TWD 12,20 | 970,06K |
| 2026-06-29 | TWD 12,15 | -%0,82 | TWD 12,35 | TWD 12,45 | TWD 12,15 | 834,60K |
| 2026-06-26 | TWD 12,25 | -%3,54 | TWD 12,65 | TWD 12,65 | TWD 12,15 | 818,13K |
| 2026-06-25 | TWD 12,70 | -%1,55 | TWD 12,95 | TWD 13,00 | TWD 12,60 | 853,08K |
| 2026-06-24 | TWD 12,90 | +%1,98 | TWD 12,50 | TWD 12,90 | TWD 12,45 | 661,00K |
| 2026-06-23 | TWD 12,65 | -%2,32 | TWD 13,05 | TWD 13,05 | TWD 12,55 | 1,15M |
| 2026-06-22 | TWD 12,95 | -%0,38 | TWD 13,05 | TWD 13,20 | TWD 12,90 | 1,19M |
| 2026-06-18 | TWD 13,00 | +%0,39 | TWD 13,00 | TWD 13,05 | TWD 12,85 | 985,82K |
| 2026-06-17 | TWD 12,95 | +%1,17 | TWD 12,70 | TWD 13,10 | TWD 12,65 | 1,58M |
| 2026-06-16 | TWD 12,80 | -%3,76 | TWD 13,35 | TWD 13,35 | TWD 12,80 | 1,11M |
| 2026-06-15 | TWD 13,30 | +%2,70 | TWD 13,10 | TWD 13,40 | TWD 13,10 | 1,32M |
| 2026-06-12 | TWD 12,95 | +%1,97 | TWD 12,80 | TWD 13,05 | TWD 12,80 | 956,23K |
| 2026-06-11 | TWD 12,70 | -%1,17 | TWD 12,70 | TWD 12,90 | TWD 12,40 | 1,01M |
| 2026-06-10 | TWD 12,85 | %0,00 | TWD 12,80 | TWD 13,15 | TWD 12,65 | 1,13M |
| 2026-06-09 | TWD 12,85 | +%0,39 | TWD 12,80 | TWD 13,00 | TWD 12,65 | 742,02K |
| 2026-06-08 | TWD 12,80 | -%4,83 | TWD 12,25 | TWD 12,80 | TWD 12,25 | 919,16K |
| 2026-06-05 | TWD 13,45 | -%1,10 | TWD 13,60 | TWD 13,90 | TWD 13,00 | 1,55M |
| 2026-06-04 | TWD 13,60 | -%3,55 | TWD 13,90 | TWD 14,15 | TWD 13,60 | 2,49M |
| 2026-06-03 | TWD 14,10 | +%6,82 | TWD 13,45 | TWD 14,50 | TWD 13,10 | 7,11M |
| 2026-06-02 | TWD 13,20 | +%3,53 | TWD 12,75 | TWD 13,25 | TWD 12,55 | 1,40M |
| 2026-06-01 | TWD 12,75 | +%1,59 | TWD 12,50 | TWD 12,80 | TWD 12,40 | 1,09M |
| 2026-05-29 | TWD 12,55 | +%0,80 | TWD 12,60 | TWD 12,60 | TWD 12,35 | 897,10K |
| 2026-05-28 | TWD 12,45 | +%0,40 | TWD 12,45 | TWD 12,85 | TWD 12,30 | 1,20M |
| 2026-05-27 | TWD 12,40 | +%0,40 | TWD 12,40 | TWD 12,65 | TWD 12,05 | 1,30M |