LFA Co Ltd 3226
TPEX · Tayvan · Üretici İmalatı
TWD 63,10-1,90 (-%2,92)
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 63,10 | -%2,92 | TWD 64,80 | TWD 64,80 | TWD 62,30 | 38,22K |
| 2026-10-01 | TWD 65,00 | +%7,62 | TWD 61,80 | TWD 65,00 | TWD 60,50 | 148,77K |
| 2026-09-30 | TWD 60,40 | +%0,50 | TWD 60,80 | TWD 60,80 | TWD 59,60 | 57,73K |
| 2026-09-29 | TWD 60,10 | +%2,74 | TWD 58,70 | TWD 60,50 | TWD 58,40 | 63,10K |
| 2026-09-24 | TWD 58,50 | +%0,52 | TWD 58,20 | TWD 58,50 | TWD 57,80 | 34,01K |
| 2026-09-23 | TWD 58,20 | +%0,34 | TWD 57,90 | TWD 58,30 | TWD 57,70 | 34,00K |
| 2026-09-22 | TWD 58,00 | +%0,87 | TWD 57,50 | TWD 58,00 | TWD 57,20 | 43,00K |
| 2026-09-21 | TWD 57,50 | +%1,05 | TWD 56,20 | TWD 58,20 | TWD 56,00 | 66,00K |
| 2026-09-18 | TWD 56,90 | +%0,35 | TWD 56,60 | TWD 56,90 | TWD 56,30 | 32,01K |
| 2026-09-17 | TWD 56,70 | +%1,25 | TWD 56,80 | TWD 56,90 | TWD 56,00 | 18,00K |
| 2026-09-16 | TWD 56,00 | +%0,90 | TWD 55,70 | TWD 56,00 | TWD 55,70 | 170,00K |
| 2026-09-15 | TWD 55,50 | -%0,72 | TWD 55,10 | TWD 55,90 | TWD 55,00 | 36,00K |
| 2026-09-14 | TWD 55,90 | %0,00 | TWD 56,00 | TWD 56,50 | TWD 55,10 | 30,00K |
| 2026-09-11 | TWD 55,90 | +%0,18 | TWD 55,30 | TWD 55,90 | TWD 55,10 | 34,00K |
| 2026-09-10 | TWD 55,80 | +%0,36 | TWD 55,90 | TWD 56,00 | TWD 54,90 | 39,00K |
| 2026-09-09 | TWD 55,60 | +%0,72 | TWD 55,20 | TWD 56,00 | TWD 54,40 | 48,00K |
| 2026-09-08 | TWD 55,20 | +%0,18 | TWD 54,00 | TWD 55,30 | TWD 54,00 | 25,00K |
| 2026-09-07 | TWD 55,10 | +%0,18 | TWD 54,90 | TWD 56,00 | TWD 54,50 | 23,00K |
| 2026-09-04 | TWD 55,00 | +%4,76 | TWD 53,20 | TWD 55,00 | TWD 53,20 | 20,02K |
| 2026-09-03 | TWD 52,50 | -%2,78 | TWD 54,00 | TWD 54,00 | TWD 52,50 | 13,00K |
| 2026-09-02 | TWD 54,00 | +%0,19 | TWD 54,00 | TWD 54,00 | TWD 53,50 | 13,00K |
| 2026-09-01 | TWD 53,90 | +%1,89 | TWD 54,00 | TWD 54,00 | TWD 53,60 | 20,00K |
| 2026-08-31 | TWD 52,90 | -%0,38 | TWD 52,60 | TWD 53,20 | TWD 52,60 | 13,00K |
| 2026-08-28 | TWD 53,10 | +%0,19 | TWD 52,90 | TWD 53,10 | TWD 52,70 | 16,00K |
| 2026-08-27 | TWD 53,00 | +%0,19 | TWD 53,00 | TWD 53,00 | TWD 52,30 | 26,00K |
| 2026-08-26 | TWD 52,90 | +%0,19 | TWD 52,80 | TWD 52,90 | TWD 52,70 | 24,00K |
| 2026-08-25 | TWD 52,80 | +%0,19 | TWD 52,10 | TWD 52,80 | TWD 52,00 | 25,00K |
| 2026-08-24 | TWD 52,70 | +%0,19 | TWD 51,90 | TWD 52,70 | TWD 51,80 | 21,00K |
| 2026-08-21 | TWD 52,60 | +%0,19 | TWD 51,50 | TWD 52,60 | TWD 51,50 | 26,00K |
| 2026-08-20 | TWD 52,50 | %0,00 | TWD 52,50 | TWD 52,70 | TWD 52,00 | 12,00K |
| 2026-08-19 | TWD 52,50 | +%0,38 | TWD 52,20 | TWD 52,50 | TWD 52,20 | 18,02K |
| 2026-08-18 | TWD 52,30 | +%0,38 | TWD 51,70 | TWD 52,30 | TWD 51,70 | 21,00K |
| 2026-08-17 | TWD 52,10 | +%0,58 | TWD 51,30 | TWD 52,10 | TWD 50,60 | 57,00K |
| 2026-08-14 | TWD 51,80 | +%0,39 | TWD 50,70 | TWD 52,50 | TWD 50,00 | 123,00K |
| 2026-08-13 | TWD 51,60 | +%0,19 | TWD 51,50 | TWD 51,60 | TWD 50,00 | 54,10K |
| 2026-08-12 | TWD 51,50 | +%0,19 | TWD 51,50 | TWD 51,50 | TWD 51,10 | 28,00K |
| 2026-08-11 | TWD 51,40 | %0,00 | TWD 51,30 | TWD 51,50 | TWD 50,00 | 24,20K |
| 2026-08-10 | TWD 51,40 | -%0,39 | TWD 51,50 | TWD 51,90 | TWD 50,00 | 44,20K |
| 2026-08-07 | TWD 51,60 | +%0,19 | TWD 51,30 | TWD 51,60 | TWD 51,30 | 21,00K |
| 2026-08-06 | TWD 51,50 | +%0,19 | TWD 51,20 | TWD 51,50 | TWD 50,90 | 37,20K |
| 2026-08-05 | TWD 51,40 | +%0,59 | TWD 51,00 | TWD 52,10 | TWD 48,10 | 79,37K |
| 2026-08-04 | TWD 51,10 | +%0,99 | TWD 49,80 | TWD 51,50 | TWD 49,80 | 46,00K |
| 2026-08-03 | TWD 50,60 | +%2,43 | TWD 49,40 | TWD 53,20 | TWD 49,30 | 37,00K |
| 2026-07-31 | TWD 49,40 | +%1,02 | TWD 49,00 | TWD 49,40 | TWD 48,70 | 28,00K |
| 2026-07-30 | TWD 48,90 | +%9,03 | TWD 47,40 | TWD 48,90 | TWD 47,30 | 32,03K |
| 2026-07-29 | TWD 44,85 | -%2,92 | TWD 44,85 | TWD 44,85 | TWD 44,85 | 1,00K |
| 2026-07-28 | TWD 46,20 | %0,00 | TWD 46,20 | TWD 46,20 | TWD 46,20 | 0 |
| 2026-07-27 | TWD 46,20 | %0,00 | TWD 46,20 | TWD 46,20 | TWD 46,20 | 0 |
| 2026-07-24 | TWD 46,20 | %0,00 | TWD 46,20 | TWD 46,20 | TWD 46,20 | 0 |
| 2026-07-23 | TWD 46,20 | %0,00 | TWD 46,20 | TWD 46,20 | TWD 46,20 | 0 |
| 2026-07-22 | TWD 46,20 | %0,00 | TWD 46,20 | TWD 46,20 | TWD 46,20 | 0 |
| 2026-07-21 | TWD 46,20 | %0,00 | TWD 46,20 | TWD 46,20 | TWD 46,20 | 0 |
| 2026-07-20 | TWD 46,20 | %0,00 | TWD 46,20 | TWD 46,20 | TWD 46,20 | 0 |
| 2026-07-17 | TWD 46,20 | %0,00 | TWD 46,20 | TWD 46,20 | TWD 46,20 | 0 |
| 2026-07-16 | TWD 46,20 | -%0,65 | TWD 46,00 | TWD 46,20 | TWD 46,00 | 3,15K |
| 2026-07-15 | TWD 46,50 | %0,00 | TWD 46,50 | TWD 46,50 | TWD 46,50 | 0 |
| 2026-07-14 | TWD 46,50 | %0,00 | TWD 46,50 | TWD 46,50 | TWD 46,50 | 0 |
| 2026-07-13 | TWD 46,50 | %0,00 | TWD 46,50 | TWD 46,50 | TWD 46,50 | 0 |
| 2026-07-10 | TWD 46,50 | %0,00 | TWD 46,50 | TWD 46,50 | TWD 46,50 | 0 |
| 2026-07-09 | TWD 46,50 | %0,00 | TWD 46,50 | TWD 46,50 | TWD 46,50 | 0 |
| 2026-07-08 | TWD 46,50 | -%0,11 | TWD 46,50 | TWD 46,50 | TWD 46,50 | 1,20K |
| 2026-07-07 | TWD 46,55 | %0,00 | TWD 46,70 | TWD 46,70 | TWD 46,55 | 4,00K |
| 2026-07-06 | TWD 46,55 | +%2,31 | TWD 47,05 | TWD 48,65 | TWD 46,55 | 10,00K |
| 2026-07-03 | TWD 45,50 | +%2,02 | TWD 45,50 | TWD 49,00 | TWD 45,50 | 15,01K |
| 2026-07-02 | TWD 44,60 | -%3,25 | TWD 46,30 | TWD 46,40 | TWD 44,60 | 7,00K |
| 2026-07-01 | TWD 46,10 | +%0,44 | TWD 46,05 | TWD 46,20 | TWD 46,05 | 7,05K |
| 2026-06-30 | TWD 45,90 | +%0,99 | TWD 45,75 | TWD 46,10 | TWD 45,45 | 14,00K |
| 2026-06-29 | TWD 45,45 | +%1,91 | TWD 44,50 | TWD 45,50 | TWD 44,50 | 15,00K |
| 2026-06-26 | TWD 44,60 | %0,00 | TWD 44,60 | TWD 44,60 | TWD 44,60 | 0 |
| 2026-06-25 | TWD 44,60 | -%8,98 | TWD 49,00 | TWD 49,00 | TWD 44,60 | 18,33K |
| 2026-06-24 | TWD 49,00 | %0,00 | TWD 49,00 | TWD 49,00 | TWD 49,00 | 0 |
| 2026-06-23 | TWD 49,00 | +%0,20 | TWD 48,80 | TWD 49,00 | TWD 48,80 | 3,04K |
| 2026-06-22 | TWD 48,90 | -%0,10 | TWD 49,00 | TWD 49,00 | TWD 48,85 | 7,00K |
| 2026-06-18 | TWD 48,95 | -%0,51 | TWD 44,75 | TWD 48,95 | TWD 44,75 | 9,00K |
| 2026-06-17 | TWD 49,20 | +%0,61 | TWD 49,00 | TWD 49,20 | TWD 48,80 | 9,01K |
| 2026-06-16 | TWD 48,90 | +%1,56 | TWD 48,10 | TWD 49,60 | TWD 48,10 | 17,51K |
| 2026-06-15 | TWD 48,15 | -%1,13 | TWD 50,50 | TWD 50,50 | TWD 48,15 | 23,00K |
| 2026-06-12 | TWD 48,70 | +%1,35 | TWD 52,60 | TWD 52,60 | TWD 48,50 | 22,34K |
| 2026-06-11 | TWD 48,05 | -%0,93 | TWD 48,80 | TWD 49,50 | TWD 48,05 | 13,01K |
| 2026-06-10 | TWD 48,50 | -%0,72 | TWD 49,80 | TWD 49,80 | TWD 48,20 | 15,00K |
| 2026-06-09 | TWD 48,85 | +%1,35 | TWD 48,50 | TWD 48,85 | TWD 48,50 | 11,00K |
| 2026-06-08 | TWD 48,20 | -%0,62 | TWD 48,30 | TWD 48,30 | TWD 48,20 | 5,00K |
| 2026-06-05 | TWD 48,50 | +%1,57 | TWD 47,65 | TWD 48,60 | TWD 47,65 | 14,10K |
| 2026-06-04 | TWD 47,75 | +%1,81 | TWD 47,50 | TWD 48,00 | TWD 47,00 | 11,10K |
| 2026-06-03 | TWD 46,90 | +%1,74 | TWD 43,65 | TWD 46,90 | TWD 43,65 | 23,10K |
| 2026-06-02 | TWD 46,10 | +%1,88 | TWD 46,00 | TWD 47,00 | TWD 45,85 | 33,00K |
| 2026-06-01 | TWD 45,25 | +%1,57 | TWD 45,00 | TWD 45,40 | TWD 45,00 | 7,00K |
| 2026-05-29 | TWD 44,55 | +%4,82 | TWD 42,75 | TWD 44,55 | TWD 42,75 | 20,20K |
| 2026-05-28 | TWD 42,50 | +%2,41 | TWD 43,50 | TWD 43,60 | TWD 42,50 | 12,00K |
| 2026-05-27 | TWD 41,50 | +%3,75 | TWD 39,00 | TWD 41,50 | TWD 39,00 | 12,00K |