United Alloy-Tech Company Ltd 3162
TPEX · Tayvan · Dayanıklı Tüketim Malları
TWD 89,60+2,10 (+%2,40)
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 89,60 | +%2,40 | TWD 87,50 | TWD 91,00 | TWD 85,50 | 4,32M |
| 2026-10-01 | TWD 87,50 | +%2,46 | TWD 86,00 | TWD 92,00 | TWD 86,00 | 7,41M |
| 2026-09-30 | TWD 85,40 | +%5,56 | TWD 81,90 | TWD 87,90 | TWD 81,70 | 7,05M |
| 2026-09-29 | TWD 80,90 | +%9,92 | TWD 75,10 | TWD 80,90 | TWD 75,10 |
| 4,04M |
| 2026-09-24 | TWD 73,60 | -%1,47 | TWD 74,70 | TWD 75,00 | TWD 73,40 | 648,03K |
| 2026-09-23 | TWD 74,70 | -%0,53 | TWD 75,20 | TWD 75,50 | TWD 74,00 | 486,01K |
| 2026-09-22 | TWD 75,10 | -%1,18 | TWD 76,90 | TWD 76,90 | TWD 73,50 | 1,31M |
| 2026-09-21 | TWD 76,00 | -%1,17 | TWD 77,50 | TWD 77,50 | TWD 75,50 | 960,03K |
| 2026-09-18 | TWD 76,90 | +%5,78 | TWD 73,20 | TWD 77,80 | TWD 73,20 | 2,57M |
| 2026-09-17 | TWD 72,70 | -%1,09 | TWD 73,70 | TWD 74,60 | TWD 72,30 | 872,30K |
| 2026-09-16 | TWD 73,50 | +%8,09 | TWD 68,10 | TWD 74,40 | TWD 68,10 | 2,28M |
| 2026-09-15 | TWD 68,00 | -%7,10 | TWD 71,80 | TWD 71,80 | TWD 68,00 | 2,07M |
| 2026-09-14 | TWD 73,20 | +%3,68 | TWD 69,10 | TWD 73,60 | TWD 69,10 | 1,12M |
| 2026-09-11 | TWD 70,60 | -%0,28 | TWD 69,40 | TWD 71,80 | TWD 68,70 | 705,11K |
| 2026-09-10 | TWD 70,80 | -%3,80 | TWD 73,60 | TWD 73,60 | TWD 70,40 | 1,18M |
| 2026-09-09 | TWD 73,60 | +%5,75 | TWD 71,50 | TWD 74,80 | TWD 71,00 | 2,24M |
| 2026-09-08 | TWD 69,60 | -%1,14 | TWD 71,00 | TWD 73,90 | TWD 69,50 | 1,35M |
| 2026-09-07 | TWD 70,40 | -%0,56 | TWD 71,40 | TWD 71,60 | TWD 70,20 | 554,03K |
| 2026-09-04 | TWD 70,80 | -%0,98 | TWD 72,20 | TWD 73,20 | TWD 69,10 | 1,32M |
| 2026-09-03 | TWD 71,50 | +%0,42 | TWD 72,40 | TWD 78,30 | TWD 71,50 | 4,14M |
| 2026-09-02 | TWD 71,20 | -%0,97 | TWD 71,20 | TWD 73,00 | TWD 71,00 | 558,01K |
| 2026-09-01 | TWD 71,90 | -%1,10 | TWD 72,60 | TWD 73,40 | TWD 71,90 | 746,28K |
| 2026-08-31 | TWD 72,70 | +%0,14 | TWD 71,80 | TWD 73,50 | TWD 71,20 | 957,50K |
| 2026-08-28 | TWD 72,60 | -%0,14 | TWD 72,10 | TWD 73,70 | TWD 71,20 | 1,44M |
| 2026-08-27 | TWD 72,70 | -%0,95 | TWD 72,90 | TWD 74,90 | TWD 70,90 | 3,53M |
| 2026-08-26 | TWD 73,40 | +%9,88 | TWD 72,50 | TWD 73,40 | TWD 68,30 | 6,19M |
| 2026-08-25 | TWD 66,80 | +%9,87 | TWD 65,70 | TWD 66,80 | TWD 65,00 | 1,62M |
| 2026-08-24 | TWD 60,80 | -%0,98 | TWD 61,50 | TWD 62,40 | TWD 60,80 | 226,13K |
| 2026-08-21 | TWD 61,40 | -%1,29 | TWD 62,10 | TWD 62,20 | TWD 61,00 | 272,10K |
| 2026-08-20 | TWD 62,20 | %0,00 | TWD 63,00 | TWD 63,00 | TWD 62,00 | 301,24K |
| 2026-08-19 | TWD 62,20 | +%0,48 | TWD 61,90 | TWD 64,40 | TWD 60,10 | 547,02K |
| 2026-08-18 | TWD 61,90 | -%0,64 | TWD 62,30 | TWD 62,30 | TWD 60,70 | 433,03K |
| 2026-08-17 | TWD 62,30 | -%0,95 | TWD 62,60 | TWD 63,50 | TWD 62,00 | 373,12K |
| 2026-08-14 | TWD 62,90 | -%3,97 | TWD 64,30 | TWD 64,40 | TWD 61,50 | 1,10M |
| 2026-08-13 | TWD 65,50 | -%1,06 | TWD 66,60 | TWD 67,00 | TWD 65,30 | 705,00K |
| 2026-08-12 | TWD 66,20 | +%0,15 | TWD 66,30 | TWD 67,30 | TWD 65,80 | 692,02K |
| 2026-08-11 | TWD 66,10 | +%1,85 | TWD 64,60 | TWD 66,40 | TWD 63,60 | 433,23K |
| 2026-08-10 | TWD 64,90 | +%4,34 | TWD 63,20 | TWD 64,90 | TWD 63,00 | 686,06K |
| 2026-08-07 | TWD 62,20 | -%1,74 | TWD 66,40 | TWD 66,90 | TWD 62,00 | 1,10M |
| 2026-08-06 | TWD 63,30 | -%3,21 | TWD 65,50 | TWD 65,50 | TWD 62,40 | 549,00K |
| 2026-08-05 | TWD 65,40 | +%3,65 | TWD 64,80 | TWD 66,50 | TWD 64,00 | 727,10K |
| 2026-08-04 | TWD 63,10 | +%5,70 | TWD 59,60 | TWD 63,60 | TWD 58,40 | 767,34K |
| 2026-08-03 | TWD 59,70 | +%1,19 | TWD 58,30 | TWD 61,20 | TWD 58,30 | 391,00K |
| 2026-07-31 | TWD 59,00 | +%5,92 | TWD 58,40 | TWD 61,10 | TWD 57,70 | 685,01K |
| 2026-07-30 | TWD 55,70 | -%2,45 | TWD 57,10 | TWD 57,60 | TWD 55,60 | 825,20K |
| 2026-07-29 | TWD 57,10 | -%4,52 | TWD 60,00 | TWD 61,30 | TWD 55,00 | 1,37M |
| 2026-07-28 | TWD 59,80 | -%6,71 | TWD 63,90 | TWD 63,90 | TWD 59,80 | 1,04M |
| 2026-07-27 | TWD 64,10 | -%2,14 | TWD 65,50 | TWD 65,60 | TWD 62,60 | 848,28K |
| 2026-07-24 | TWD 65,50 | -%2,09 | TWD 66,20 | TWD 67,70 | TWD 64,00 | 662,88K |
| 2026-07-23 | TWD 66,90 | -%1,04 | TWD 68,00 | TWD 68,50 | TWD 66,10 | 637,00K |
| 2026-07-22 | TWD 67,60 | +%0,15 | TWD 67,80 | TWD 69,80 | TWD 67,50 | 857,12K |
| 2026-07-21 | TWD 67,50 | %0,00 | TWD 67,70 | TWD 68,70 | TWD 66,90 | 805,49K |
| 2026-07-20 | TWD 67,50 | -%4,39 | TWD 71,40 | TWD 71,40 | TWD 65,60 | 1,55M |
| 2026-07-17 | TWD 70,60 | -%8,79 | TWD 76,50 | TWD 76,50 | TWD 70,10 | 1,19M |
| 2026-07-16 | TWD 77,40 | -%0,77 | TWD 78,00 | TWD 79,70 | TWD 76,90 | 598,89K |
| 2026-07-15 | TWD 78,00 | -%1,14 | TWD 79,50 | TWD 79,50 | TWD 77,90 | 515,70K |
| 2026-07-14 | TWD 78,90 | -%2,95 | TWD 81,50 | TWD 82,30 | TWD 75,40 | 1,22M |
| 2026-07-13 | TWD 81,30 | -%0,61 | TWD 81,80 | TWD 84,50 | TWD 79,60 | 1,34M |
| 2026-07-10 | TWD 81,80 | %0,00 | TWD 81,80 | TWD 81,80 | TWD 81,80 | 0 |
| 2026-07-09 | TWD 81,80 | -%2,15 | TWD 85,20 | TWD 86,80 | TWD 81,80 | 1,65M |
| 2026-07-08 | TWD 83,60 | -%0,59 | TWD 84,10 | TWD 84,30 | TWD 82,90 | 557,01K |
| 2026-07-07 | TWD 84,10 | -%0,24 | TWD 85,00 | TWD 86,60 | TWD 82,60 | 1,28M |
| 2026-07-06 | TWD 84,30 | -%0,94 | TWD 86,00 | TWD 87,00 | TWD 84,30 | 941,15K |
| 2026-07-03 | TWD 85,10 | +%0,35 | TWD 84,80 | TWD 87,40 | TWD 84,40 | 1,48M |
| 2026-07-02 | TWD 84,80 | +%5,47 | TWD 80,10 | TWD 86,30 | TWD 79,50 | 2,02M |
| 2026-07-01 | TWD 80,40 | -%0,12 | TWD 80,50 | TWD 82,20 | TWD 80,10 | 740,47K |
| 2026-06-30 | TWD 80,50 | +%3,87 | TWD 78,30 | TWD 81,70 | TWD 77,30 | 830,33K |
| 2026-06-29 | TWD 77,50 | -%2,02 | TWD 79,20 | TWD 79,60 | TWD 76,50 | 1,14M |
| 2026-06-26 | TWD 79,10 | -%3,89 | TWD 82,00 | TWD 82,30 | TWD 79,00 | 1,36M |
| 2026-06-25 | TWD 82,30 | -%0,72 | TWD 83,40 | TWD 83,50 | TWD 82,00 | 813,39K |
| 2026-06-24 | TWD 82,90 | -%0,96 | TWD 83,70 | TWD 84,40 | TWD 82,20 | 996,62K |
| 2026-06-23 | TWD 83,70 | -%1,06 | TWD 85,90 | TWD 86,40 | TWD 83,30 | 1,36M |
| 2026-06-22 | TWD 84,60 | -%1,05 | TWD 87,00 | TWD 87,00 | TWD 84,60 | 1,65M |
| 2026-06-18 | TWD 85,50 | +%0,83 | TWD 84,80 | TWD 87,30 | TWD 84,10 | 2,03M |
| 2026-06-17 | TWD 84,80 | +%1,44 | TWD 83,60 | TWD 85,20 | TWD 83,00 | 984,55K |
| 2026-06-16 | TWD 83,60 | -%1,07 | TWD 85,30 | TWD 85,70 | TWD 83,50 | 1,32M |
| 2026-06-15 | TWD 84,50 | +%1,20 | TWD 85,00 | TWD 86,60 | TWD 84,30 | 1,38M |
| 2026-06-12 | TWD 83,50 | -%0,12 | TWD 86,00 | TWD 86,90 | TWD 83,20 | 1,49M |
| 2026-06-11 | TWD 83,60 | -%2,22 | TWD 85,50 | TWD 86,30 | TWD 82,90 | 1,77M |
| 2026-06-10 | TWD 85,50 | -%1,72 | TWD 86,00 | TWD 89,60 | TWD 85,50 | 4,28M |
| 2026-06-09 | TWD 87,00 | +%6,10 | TWD 83,60 | TWD 89,40 | TWD 83,60 | 5,44M |
| 2026-06-08 | TWD 82,00 | -%1,44 | TWD 75,20 | TWD 82,00 | TWD 75,10 | 1,86M |
| 2026-06-05 | TWD 83,20 | +%0,73 | TWD 82,60 | TWD 84,70 | TWD 82,00 | 1,93M |
| 2026-06-04 | TWD 82,60 | -%0,24 | TWD 82,70 | TWD 84,20 | TWD 80,90 | 1,85M |
| 2026-06-03 | TWD 82,80 | -%0,96 | TWD 84,10 | TWD 85,20 | TWD 82,60 | 1,31M |
| 2026-06-02 | TWD 83,60 | -%2,90 | TWD 86,30 | TWD 86,70 | TWD 83,00 | 2,25M |
| 2026-06-01 | TWD 86,10 | +%1,65 | TWD 85,80 | TWD 87,80 | TWD 85,60 | 3,44M |
| 2026-05-29 | TWD 84,70 | +%2,92 | TWD 83,00 | TWD 84,70 | TWD 81,00 | 2,58M |
| 2026-05-28 | TWD 82,30 | -%1,56 | TWD 84,70 | TWD 86,10 | TWD 80,30 | 4,80M |
| 2026-05-27 | TWD 83,60 | -%7,21 | TWD 93,00 | TWD 93,00 | TWD 82,00 | 8,20M |