Ultra Chip, Inc. 3141
TPEX · Tayvan · Elektronik Teknoloji
TWD 87,10+2,60 (+%3,08)
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 87,10 | +%3,08 | TWD 84,20 | TWD 88,20 | TWD 83,50 | 2,44M |
| 2026-10-01 | TWD 84,50 | -%0,94 | TWD 85,50 | TWD 86,80 | TWD 84,10 | 1,46M |
| 2026-09-30 | TWD 85,30 | +%0,12 | TWD 85,70 | TWD 86,20 | TWD 84,10 | 1,06M |
| 2026-09-29 | TWD 85,20 | +%1,55 | TWD 83,90 | TWD 86,60 | TWD 83,70 |
| 1,54M |
| 2026-09-24 | TWD 83,90 | -%2,89 | TWD 86,00 | TWD 86,00 | TWD 82,50 | 2,48M |
| 2026-09-23 | TWD 86,40 | -%3,14 | TWD 89,80 | TWD 90,40 | TWD 86,00 | 2,49M |
| 2026-09-22 | TWD 89,20 | -%3,88 | TWD 93,40 | TWD 93,70 | TWD 88,70 | 3,95M |
| 2026-09-21 | TWD 92,80 | -%0,96 | TWD 96,90 | TWD 100,00 | TWD 92,80 | 4,89M |
| 2026-09-18 | TWD 93,70 | -%0,74 | TWD 95,40 | TWD 95,90 | TWD 92,90 | 3,30M |
| 2026-09-17 | TWD 94,40 | +%1,72 | TWD 93,40 | TWD 97,50 | TWD 93,20 | 5,39M |
| 2026-09-16 | TWD 92,80 | +%1,31 | TWD 91,40 | TWD 95,50 | TWD 91,10 | 4,43M |
| 2026-09-15 | TWD 91,60 | +%2,92 | TWD 88,40 | TWD 94,10 | TWD 87,60 | 5,14M |
| 2026-09-14 | TWD 89,00 | -%1,98 | TWD 87,40 | TWD 91,50 | TWD 87,00 | 2,23M |
| 2026-09-11 | TWD 90,80 | -%1,41 | TWD 91,50 | TWD 95,50 | TWD 90,50 | 4,22M |
| 2026-09-10 | TWD 92,10 | -%1,92 | TWD 93,80 | TWD 96,30 | TWD 92,10 | 2,89M |
| 2026-09-09 | TWD 93,90 | -%1,57 | TWD 96,70 | TWD 96,70 | TWD 93,30 | 2,82M |
| 2026-09-08 | TWD 95,40 | -%6,47 | TWD 101,50 | TWD 102,00 | TWD 92,90 | 6,23M |
| 2026-09-07 | TWD 102,00 | -%0,49 | TWD 103,50 | TWD 105,00 | TWD 98,20 | 8,32M |
| 2026-09-04 | TWD 102,50 | +%2,50 | TWD 106,00 | TWD 110,00 | TWD 101,00 | 14,65M |
| 2026-09-03 | TWD 100,00 | +%0,50 | TWD 99,50 | TWD 105,00 | TWD 97,50 | 21,27M |
| 2026-09-02 | TWD 99,50 | +%9,94 | TWD 93,50 | TWD 99,50 | TWD 91,60 | 18,06M |
| 2026-09-01 | TWD 90,50 | +%9,96 | TWD 83,00 | TWD 90,50 | TWD 81,90 | 10,32M |
| 2026-08-31 | TWD 82,30 | +%8,72 | TWD 75,00 | TWD 83,00 | TWD 74,60 | 3,48M |
| 2026-08-28 | TWD 75,70 | -%1,56 | TWD 77,20 | TWD 78,50 | TWD 75,60 | 586,03K |
| 2026-08-27 | TWD 76,90 | -%1,03 | TWD 77,80 | TWD 78,40 | TWD 76,40 | 552,05K |
| 2026-08-26 | TWD 77,70 | +%6,88 | TWD 73,00 | TWD 78,90 | TWD 73,00 | 1,44M |
| 2026-08-25 | TWD 72,70 | +%0,55 | TWD 72,80 | TWD 72,80 | TWD 70,40 | 363,03K |
| 2026-08-24 | TWD 72,30 | +%2,55 | TWD 71,00 | TWD 75,00 | TWD 71,00 | 742,09K |
| 2026-08-21 | TWD 70,50 | -%0,70 | TWD 71,00 | TWD 71,50 | TWD 70,00 | 243,00K |
| 2026-08-20 | TWD 71,00 | -%0,14 | TWD 71,20 | TWD 72,50 | TWD 70,50 | 258,30K |
| 2026-08-19 | TWD 71,10 | +%2,01 | TWD 68,20 | TWD 71,20 | TWD 67,80 | 374,00K |
| 2026-08-18 | TWD 69,70 | -%4,65 | TWD 73,30 | TWD 73,90 | TWD 69,70 | 514,00K |
| 2026-08-17 | TWD 73,10 | +%1,81 | TWD 71,80 | TWD 73,80 | TWD 70,50 | 550,00K |
| 2026-08-14 | TWD 71,80 | -%5,03 | TWD 75,30 | TWD 75,40 | TWD 71,50 | 932,71K |
| 2026-08-13 | TWD 75,60 | +%0,80 | TWD 75,80 | TWD 76,60 | TWD 75,10 | 579,30K |
| 2026-08-12 | TWD 75,00 | -%3,47 | TWD 77,20 | TWD 78,40 | TWD 74,40 | 841,20K |
| 2026-08-11 | TWD 77,70 | -%2,88 | TWD 80,00 | TWD 80,30 | TWD 77,60 | 780,06K |
| 2026-08-10 | TWD 80,00 | +%1,27 | TWD 80,00 | TWD 82,00 | TWD 78,40 | 1,43M |
| 2026-08-07 | TWD 79,00 | +%0,77 | TWD 78,80 | TWD 83,50 | TWD 78,70 | 2,96M |
| 2026-08-06 | TWD 78,40 | +%5,38 | TWD 75,70 | TWD 80,00 | TWD 75,50 | 2,56M |
| 2026-08-05 | TWD 74,40 | +%3,62 | TWD 73,30 | TWD 75,40 | TWD 73,30 | 872,02K |
| 2026-08-04 | TWD 71,80 | +%1,84 | TWD 70,40 | TWD 72,50 | TWD 69,10 | 707,42K |
| 2026-08-03 | TWD 70,50 | +%7,14 | TWD 66,20 | TWD 71,40 | TWD 66,20 | 921,56K |
| 2026-07-31 | TWD 65,80 | +%9,85 | TWD 63,00 | TWD 65,80 | TWD 63,00 | 1,13M |
| 2026-07-30 | TWD 59,90 | -%0,17 | TWD 59,90 | TWD 62,20 | TWD 56,80 | 500,18K |
| 2026-07-29 | TWD 60,00 | -%5,06 | TWD 63,20 | TWD 64,10 | TWD 57,20 | 695,37K |
| 2026-07-28 | TWD 63,20 | -%6,37 | TWD 65,50 | TWD 65,50 | TWD 62,00 | 465,10K |
| 2026-07-27 | TWD 67,50 | +%3,21 | TWD 67,00 | TWD 68,30 | TWD 65,50 | 476,76K |
| 2026-07-24 | TWD 65,40 | +%1,87 | TWD 64,90 | TWD 66,60 | TWD 63,20 | 672,15K |
| 2026-07-23 | TWD 64,20 | -%2,43 | TWD 66,20 | TWD 66,30 | TWD 63,70 | 318,14K |
| 2026-07-22 | TWD 65,80 | +%2,97 | TWD 65,00 | TWD 66,00 | TWD 64,50 | 365,05K |
| 2026-07-21 | TWD 63,90 | +%2,57 | TWD 63,00 | TWD 64,40 | TWD 62,00 | 397,03K |
| 2026-07-20 | TWD 62,30 | -%1,42 | TWD 62,90 | TWD 63,50 | TWD 58,50 | 589,08K |
| 2026-07-17 | TWD 63,20 | -%6,92 | TWD 66,00 | TWD 66,40 | TWD 62,30 | 733,50K |
| 2026-07-16 | TWD 67,90 | -%2,86 | TWD 69,80 | TWD 69,80 | TWD 66,90 | 487,00K |
| 2026-07-15 | TWD 69,90 | -%0,14 | TWD 71,10 | TWD 71,10 | TWD 69,00 | 502,00K |
| 2026-07-14 | TWD 70,00 | -%2,64 | TWD 72,40 | TWD 72,40 | TWD 65,70 | 1,03M |
| 2026-07-13 | TWD 71,90 | -%2,57 | TWD 74,20 | TWD 74,80 | TWD 70,30 | 1,11M |
| 2026-07-10 | TWD 73,80 | %0,00 | TWD 73,80 | TWD 73,80 | TWD 73,80 | 0 |
| 2026-07-09 | TWD 73,80 | -%1,20 | TWD 74,50 | TWD 76,10 | TWD 73,60 | 667,50K |
| 2026-07-08 | TWD 74,70 | -%0,53 | TWD 75,10 | TWD 75,60 | TWD 72,70 | 1,05M |
| 2026-07-07 | TWD 75,10 | -%9,74 | TWD 82,00 | TWD 82,10 | TWD 74,90 | 4,06M |
| 2026-07-06 | TWD 83,20 | +%0,60 | TWD 84,00 | TWD 85,10 | TWD 81,30 | 6,52M |
| 2026-07-03 | TWD 82,70 | +%6,03 | TWD 78,00 | TWD 84,10 | TWD 78,00 | 7,51M |
| 2026-07-02 | TWD 78,00 | +%1,56 | TWD 76,60 | TWD 79,50 | TWD 74,90 | 2,08M |
| 2026-07-01 | TWD 76,80 | -%1,66 | TWD 78,10 | TWD 79,90 | TWD 76,40 | 2,41M |
| 2026-06-30 | TWD 78,10 | +%7,43 | TWD 74,10 | TWD 79,00 | TWD 73,60 | 2,40M |
| 2026-06-29 | TWD 72,70 | +%1,68 | TWD 71,30 | TWD 75,30 | TWD 70,70 | 873,16K |
| 2026-06-26 | TWD 71,50 | -%4,79 | TWD 74,50 | TWD 75,00 | TWD 70,20 | 671,28K |
| 2026-06-25 | TWD 75,10 | -%0,92 | TWD 76,80 | TWD 76,90 | TWD 74,50 | 472,05K |
| 2026-06-24 | TWD 75,80 | +%0,93 | TWD 75,00 | TWD 76,80 | TWD 73,20 | 748,59K |
| 2026-06-23 | TWD 75,10 | -%4,21 | TWD 79,20 | TWD 79,20 | TWD 73,70 | 1,25M |
| 2026-06-22 | TWD 78,40 | +%5,95 | TWD 75,20 | TWD 81,00 | TWD 75,20 | 2,25M |
| 2026-06-18 | TWD 74,00 | +%3,35 | TWD 72,40 | TWD 76,40 | TWD 72,40 | 1,54M |
| 2026-06-17 | TWD 71,60 | +%0,42 | TWD 70,50 | TWD 72,70 | TWD 69,60 | 544,42K |
| 2026-06-16 | TWD 71,30 | -%0,28 | TWD 73,00 | TWD 73,80 | TWD 70,70 | 799,20K |
| 2026-06-15 | TWD 71,50 | %0,00 | TWD 73,10 | TWD 73,20 | TWD 71,30 | 881,08K |
| 2026-06-12 | TWD 71,50 | +%0,28 | TWD 75,00 | TWD 75,00 | TWD 71,50 | 833,35K |
| 2026-06-11 | TWD 71,30 | -%2,99 | TWD 72,50 | TWD 74,30 | TWD 69,00 | 1,46M |
| 2026-06-10 | TWD 73,50 | -%0,54 | TWD 76,30 | TWD 78,00 | TWD 73,20 | 3,16M |
| 2026-06-09 | TWD 73,90 | +%5,87 | TWD 71,20 | TWD 74,20 | TWD 68,90 | 1,51M |
| 2026-06-08 | TWD 69,80 | -%6,06 | TWD 66,90 | TWD 69,90 | TWD 66,90 | 1,24M |
| 2026-06-05 | TWD 74,30 | -%2,11 | TWD 74,10 | TWD 75,90 | TWD 73,10 | 1,17M |
| 2026-06-04 | TWD 75,90 | +%0,26 | TWD 77,80 | TWD 80,00 | TWD 75,30 | 1,99M |
| 2026-06-03 | TWD 75,70 | -%2,07 | TWD 78,00 | TWD 79,00 | TWD 75,70 | 1,29M |
| 2026-06-02 | TWD 77,30 | -%0,90 | TWD 78,00 | TWD 78,20 | TWD 73,80 | 2,49M |
| 2026-06-01 | TWD 78,00 | -%3,35 | TWD 80,10 | TWD 80,10 | TWD 78,00 | 2,41M |
| 2026-05-29 | TWD 80,70 | -%1,59 | TWD 82,00 | TWD 82,80 | TWD 79,70 | 4,97M |
| 2026-05-28 | TWD 82,00 | +%2,89 | TWD 79,90 | TWD 82,90 | TWD 79,40 | 9,35M |
| 2026-05-27 | TWD 79,70 | +%0,63 | TWD 80,10 | TWD 81,60 | TWD 77,60 | 4,50M |