USUN Technology Co.,Ltd 3498
TPEX · Tayvan · Üretici İmalatı
TWD 215,00-4,50 (-%2,05)
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 215,00 | -%2,05 | TWD 221,00 | TWD 226,00 | TWD 212,00 | 3,04M |
| 2026-10-01 | TWD 219,50 | -%4,15 | TWD 225,00 | TWD 228,00 | TWD 214,00 | 3,69M |
| 2026-09-30 | TWD 229,00 | -%2,55 | TWD 234,50 | TWD 234,50 | TWD 221,00 | 6,67M |
| 2026-09-29 | TWD 235,00 | +%9,81 | TWD 216,00 | TWD 235,00 | TWD 212,00 | 4,76M |
| 2026-09-24 | TWD 214,00 | +%7,54 | TWD 198,00 | TWD 215,00 | TWD 197,00 | 3,17M |
| 2026-09-23 | TWD 199,00 | -%3,16 | TWD 205,00 | TWD 209,50 | TWD 197,50 | 2,09M |
| 2026-09-22 | TWD 205,50 | +%4,85 | TWD 202,00 | TWD 210,00 | TWD 196,50 | 3,21M |
| 2026-09-21 | TWD 196,00 | +%0,51 | TWD 200,00 | TWD 203,00 | TWD 194,00 | 1,84M |
| 2026-09-18 | TWD 195,00 | +%5,69 | TWD 185,50 | TWD 200,00 | TWD 183,00 | 2,48M |
| 2026-09-17 | TWD 184,50 | -%3,15 | TWD 192,50 | TWD 193,00 | TWD 180,00 | 3,53M |
| 2026-09-16 | TWD 190,50 | +%9,80 | TWD 175,00 | TWD 190,50 | TWD 174,00 | 2,74M |
| 2026-09-15 | TWD 173,50 | -%8,92 | TWD 188,50 | TWD 190,00 | TWD 173,50 | 3,97M |
| 2026-09-14 | TWD 190,50 | -%0,78 | TWD 188,00 | TWD 199,00 | TWD 186,50 | 2,53M |
| 2026-09-11 | TWD 192,00 | +%0,52 | TWD 188,00 | TWD 196,00 | TWD 184,50 | 3,12M |
| 2026-09-10 | TWD 191,00 | %0,00 | TWD 189,50 | TWD 201,00 | TWD 189,00 | 2,19M |
| 2026-09-09 | TWD 191,00 | +%0,79 | TWD 190,50 | TWD 197,50 | TWD 187,00 | 2,50M |
| 2026-09-08 | TWD 189,50 | %0,00 | TWD 189,00 | TWD 192,00 | TWD 185,50 | 1,38M |
| 2026-09-07 | TWD 189,50 | -%2,32 | TWD 194,00 | TWD 196,00 | TWD 188,50 | 1,33M |
| 2026-09-04 | TWD 194,00 | +%1,04 | TWD 197,50 | TWD 201,00 | TWD 185,50 | 3,43M |
| 2026-09-03 | TWD 192,00 | -%4,71 | TWD 216,00 | TWD 221,50 | TWD 191,00 | 6,54M |
| 2026-09-02 | TWD 201,50 | -%0,98 | TWD 203,00 | TWD 213,00 | TWD 195,00 | 3,08M |
| 2026-09-01 | TWD 203,50 | -%2,16 | TWD 215,50 | TWD 217,00 | TWD 194,50 | 4,78M |
| 2026-08-31 | TWD 208,00 | +%9,76 | TWD 191,00 | TWD 208,00 | TWD 191,00 | 1,46M |
| 2026-08-28 | TWD 189,50 | -%6,88 | TWD 200,00 | TWD 203,00 | TWD 189,00 | 1,16M |
| 2026-08-27 | TWD 203,50 | %0,00 | TWD 208,00 | TWD 208,00 | TWD 199,00 | 395,42K |
| 2026-08-26 | TWD 203,50 | +%1,75 | TWD 195,50 | TWD 205,00 | TWD 195,50 | 519,08K |
| 2026-08-25 | TWD 200,00 | +%8,11 | TWD 185,50 | TWD 200,00 | TWD 180,50 | 997,30K |
| 2026-08-24 | TWD 185,00 | -%3,65 | TWD 191,00 | TWD 200,50 | TWD 180,00 | 977,26K |
| 2026-08-21 | TWD 192,00 | +%4,63 | TWD 185,50 | TWD 193,00 | TWD 182,00 | 1,61M |
| 2026-08-20 | TWD 183,50 | -%3,67 | TWD 190,50 | TWD 190,50 | TWD 176,00 | 2,14M |
| 2026-08-19 | TWD 190,50 | +%9,48 | TWD 170,00 | TWD 190,50 | TWD 169,00 | 3,07M |
| 2026-08-18 | TWD 174,00 | +%9,78 | TWD 158,50 | TWD 174,00 | TWD 153,50 | 6,55M |
| 2026-08-17 | TWD 158,50 | +%0,32 | TWD 159,50 | TWD 168,50 | TWD 155,50 | 7,92M |
| 2026-08-14 | TWD 158,00 | +%9,72 | TWD 154,00 | TWD 158,00 | TWD 154,00 | 6,20M |
| 2026-08-13 | TWD 144,00 | +%9,92 | TWD 144,00 | TWD 144,00 | TWD 144,00 | 1,72M |
| 2026-08-12 | TWD 131,00 | +%5,22 | TWD 126,00 | TWD 133,00 | TWD 124,50 | 2,16M |
| 2026-08-11 | TWD 124,50 | -%0,40 | TWD 130,00 | TWD 131,00 | TWD 121,50 | 2,49M |
| 2026-08-10 | TWD 125,00 | +%7,30 | TWD 118,50 | TWD 127,00 | TWD 118,00 | 2,02M |
| 2026-08-07 | TWD 116,50 | +%4,95 | TWD 111,50 | TWD 121,00 | TWD 110,50 | 1,91M |
| 2026-08-06 | TWD 111,00 | -%1,77 | TWD 113,00 | TWD 114,00 | TWD 109,00 | 1,11M |
| 2026-08-05 | TWD 113,00 | +%9,18 | TWD 108,00 | TWD 113,00 | TWD 106,50 | 1,46M |
| 2026-08-04 | TWD 103,50 | +%4,55 | TWD 100,50 | TWD 108,00 | TWD 99,80 | 1,89M |
| 2026-08-03 | TWD 99,00 | +%10,00 | TWD 90,80 | TWD 99,00 | TWD 88,70 | 1,10M |
| 2026-07-31 | TWD 90,00 | +%4,29 | TWD 92,10 | TWD 94,40 | TWD 89,80 | 1,06M |
| 2026-07-30 | TWD 86,30 | -%7,50 | TWD 91,50 | TWD 94,10 | TWD 84,10 | 1,24M |
| 2026-07-29 | TWD 93,30 | -%5,95 | TWD 101,00 | TWD 101,00 | TWD 89,30 | 2,62M |
| 2026-07-28 | TWD 99,20 | -%8,15 | TWD 105,00 | TWD 106,00 | TWD 99,20 | 2,86M |
| 2026-07-27 | TWD 108,00 | -%3,14 | TWD 111,00 | TWD 112,00 | TWD 106,50 | 628,28K |
| 2026-07-24 | TWD 111,50 | -%2,62 | TWD 113,00 | TWD 115,00 | TWD 109,50 | 901,62K |
| 2026-07-23 | TWD 114,50 | +%2,69 | TWD 111,50 | TWD 115,50 | TWD 108,50 | 1,06M |
| 2026-07-22 | TWD 111,50 | +%5,69 | TWD 107,50 | TWD 112,50 | TWD 106,50 | 1,48M |
| 2026-07-21 | TWD 105,50 | -%3,65 | TWD 109,50 | TWD 113,00 | TWD 103,50 | 1,73M |
| 2026-07-20 | TWD 109,50 | -%6,41 | TWD 113,50 | TWD 115,00 | TWD 105,50 | 1,79M |
| 2026-07-17 | TWD 117,00 | -%9,65 | TWD 124,50 | TWD 125,50 | TWD 117,00 | 2,49M |
| 2026-07-16 | TWD 129,50 | +%5,28 | TWD 122,00 | TWD 131,50 | TWD 119,00 | 2,22M |
| 2026-07-15 | TWD 123,00 | +%2,93 | TWD 119,50 | TWD 128,00 | TWD 119,50 | 1,77M |
| 2026-07-14 | TWD 119,50 | -%8,78 | TWD 140,00 | TWD 140,00 | TWD 118,00 | 4,60M |
| 2026-07-13 | TWD 131,00 | +%3,56 | TWD 136,00 | TWD 139,00 | TWD 128,50 | 7,07M |
| 2026-07-10 | TWD 126,50 | %0,00 | TWD 126,50 | TWD 126,50 | TWD 126,50 | 0 |
| 2026-07-09 | TWD 126,50 | +%5,86 | TWD 124,00 | TWD 131,00 | TWD 124,00 | 4,60M |
| 2026-07-08 | TWD 119,50 | -%2,85 | TWD 124,00 | TWD 130,50 | TWD 116,50 | 3,66M |
| 2026-07-07 | TWD 123,00 | -%0,81 | TWD 125,50 | TWD 136,00 | TWD 122,50 | 5,02M |
| 2026-07-06 | TWD 124,00 | %0,00 | TWD 125,50 | TWD 128,00 | TWD 124,00 | 1,12M |
| 2026-07-03 | TWD 124,00 | +%0,81 | TWD 123,00 | TWD 124,50 | TWD 120,50 | 967,75K |
| 2026-07-02 | TWD 123,00 | +%3,36 | TWD 117,00 | TWD 127,50 | TWD 116,00 | 1,66M |
| 2026-07-01 | TWD 119,00 | +%0,42 | TWD 120,50 | TWD 122,50 | TWD 118,00 | 683,80K |
| 2026-06-30 | TWD 118,50 | +%3,49 | TWD 121,00 | TWD 122,50 | TWD 118,00 | 744,83K |
| 2026-06-29 | TWD 114,50 | +%1,33 | TWD 113,00 | TWD 116,50 | TWD 113,00 | 527,23K |
| 2026-06-26 | TWD 113,00 | -%4,64 | TWD 117,50 | TWD 118,50 | TWD 113,00 | 730,64K |
| 2026-06-25 | TWD 118,50 | -%3,27 | TWD 122,50 | TWD 122,50 | TWD 115,00 | 1,09M |
| 2026-06-24 | TWD 122,50 | +%3,38 | TWD 118,00 | TWD 127,00 | TWD 117,50 | 1,16M |
| 2026-06-23 | TWD 118,50 | -%3,66 | TWD 125,50 | TWD 126,00 | TWD 117,50 | 943,31K |
| 2026-06-22 | TWD 123,00 | %0,00 | TWD 125,00 | TWD 129,50 | TWD 122,50 | 1,16M |
| 2026-06-18 | TWD 123,00 | +%3,36 | TWD 119,00 | TWD 125,00 | TWD 119,00 | 980,70K |
| 2026-06-17 | TWD 119,00 | -%1,24 | TWD 118,00 | TWD 120,50 | TWD 116,50 | 810,73K |
| 2026-06-16 | TWD 120,50 | -%3,98 | TWD 129,00 | TWD 130,50 | TWD 119,50 | 1,53M |
| 2026-06-15 | TWD 125,50 | +%3,72 | TWD 127,00 | TWD 131,00 | TWD 124,00 | 1,07M |
| 2026-06-12 | TWD 121,00 | +%4,76 | TWD 123,00 | TWD 125,50 | TWD 119,00 | 1,25M |
| 2026-06-11 | TWD 115,50 | -%6,10 | TWD 119,00 | TWD 121,00 | TWD 112,00 | 3,67M |
| 2026-06-10 | TWD 123,00 | -%6,82 | TWD 127,50 | TWD 132,50 | TWD 122,50 | 1,83M |
| 2026-06-09 | TWD 132,00 | +%3,53 | TWD 135,50 | TWD 136,00 | TWD 127,00 | 2,18M |
| 2026-06-08 | TWD 127,50 | -%2,30 | TWD 117,50 | TWD 131,00 | TWD 117,50 | 3,04M |
| 2026-06-05 | TWD 130,50 | -%1,51 | TWD 130,00 | TWD 139,00 | TWD 128,50 | 2,41M |
| 2026-06-04 | TWD 132,50 | -%3,99 | TWD 137,00 | TWD 143,00 | TWD 126,00 | 3,03M |
| 2026-06-03 | TWD 138,00 | -%1,78 | TWD 142,00 | TWD 142,00 | TWD 132,50 | 2,59M |
| 2026-06-02 | TWD 140,50 | -%2,43 | TWD 144,00 | TWD 149,50 | TWD 136,00 | 3,87M |
| 2026-06-01 | TWD 144,00 | -%4,64 | TWD 146,50 | TWD 149,50 | TWD 144,00 | 1,40M |
| 2026-05-29 | TWD 151,00 | +%4,14 | TWD 149,50 | TWD 152,50 | TWD 148,00 | 641,41K |
| 2026-05-28 | TWD 145,00 | -%6,75 | TWD 155,50 | TWD 156,00 | TWD 143,00 | 1,05M |
| 2026-05-27 | TWD 155,50 | +%0,32 | TWD 155,00 | TWD 156,00 | TWD 149,00 | 1,05M |