Young Optics Inc. 3504
TWSE · Tayvan · Elektronik Teknoloji
TWD 80,20+1,10 (+%1,39)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 80,20 | +%1,39 | TWD 79,20 | TWD 81,80 | TWD 79,20 | 1,33M |
| 2026-09-30 | TWD 79,10 | -%0,50 | TWD 79,80 | TWD 80,50 | TWD 79,00 | 680,00K |
| 2026-09-29 | TWD 79,50 | +%1,27 | TWD 78,40 | TWD 80,00 | TWD 77,70 | 619,05K |
| 2026-09-24 | TWD 78,50 | +%0,64 | TWD 78,50 | TWD 79,90 | TWD 78,20 | 1,07M |
| 2026-09-23 | TWD 78,00 | %0,00 | TWD 78,30 | TWD 80,70 | TWD 77,80 | 1,69M |
| 2026-09-22 | TWD 78,00 | -%0,51 | TWD 79,30 | TWD 79,90 | TWD 77,10 | 1,29M |
| 2026-09-21 | TWD 78,40 | -%2,61 | TWD 81,50 | TWD 81,60 | TWD 78,40 | 986,27K |
| 2026-09-18 | TWD 80,50 | +%2,29 | TWD 79,70 | TWD 81,30 | TWD 79,20 | 1,04M |
| 2026-09-17 | TWD 78,70 | -%2,36 | TWD 80,70 | TWD 81,20 | TWD 78,60 | 1,18M |
| 2026-09-16 | TWD 80,60 | +%4,68 | TWD 78,50 | TWD 82,00 | TWD 78,30 | 1,87M |
| 2026-09-15 | TWD 77,00 | -%1,28 | TWD 78,10 | TWD 79,90 | TWD 77,00 | 1,41M |
| 2026-09-14 | TWD 78,00 | -%3,35 | TWD 79,50 | TWD 82,00 | TWD 77,30 | 1,33M |
| 2026-09-11 | TWD 80,70 | -%3,81 | TWD 81,30 | TWD 85,60 | TWD 80,60 | 2,33M |
| 2026-09-10 | TWD 83,90 | -%2,44 | TWD 85,60 | TWD 86,20 | TWD 83,50 | 1,46M |
| 2026-09-09 | TWD 86,00 | +%3,37 | TWD 83,70 | TWD 87,50 | TWD 83,10 | 2,59M |
| 2026-09-08 | TWD 83,20 | -%1,54 | TWD 84,50 | TWD 86,00 | TWD 82,60 | 1,72M |
| 2026-09-07 | TWD 84,50 | -%5,80 | TWD 89,70 | TWD 89,80 | TWD 83,40 | 3,21M |
| 2026-09-04 | TWD 89,70 | +%2,16 | TWD 88,40 | TWD 90,30 | TWD 85,50 | 3,30M |
| 2026-09-03 | TWD 87,80 | -%6,89 | TWD 94,30 | TWD 95,60 | TWD 87,10 | 6,80M |
| 2026-09-02 | TWD 94,30 | +%8,14 | TWD 86,50 | TWD 95,30 | TWD 86,30 | 9,52M |
| 2026-09-01 | TWD 87,20 | -%3,43 | TWD 90,30 | TWD 92,30 | TWD 86,80 | 4,29M |
| 2026-08-31 | TWD 90,30 | +%0,89 | TWD 87,70 | TWD 93,30 | TWD 86,30 | 6,70M |
| 2026-08-28 | TWD 89,50 | -%4,89 | TWD 92,50 | TWD 94,00 | TWD 88,30 | 12,06M |
| 2026-08-27 | TWD 94,10 | +%9,93 | TWD 89,00 | TWD 94,10 | TWD 87,30 | 10,64M |
| 2026-08-26 | TWD 85,60 | +%6,07 | TWD 81,00 | TWD 87,00 | TWD 81,00 | 6,99M |
| 2026-08-25 | TWD 80,70 | +%3,46 | TWD 77,50 | TWD 81,70 | TWD 77,40 | 1,73M |
| 2026-08-24 | TWD 78,00 | -%2,13 | TWD 79,90 | TWD 83,50 | TWD 78,00 | 2,65M |
| 2026-08-21 | TWD 79,70 | +%2,05 | TWD 78,40 | TWD 80,80 | TWD 76,90 | 2,16M |
| 2026-08-20 | TWD 78,10 | -%0,38 | TWD 80,00 | TWD 81,10 | TWD 78,10 | 2,44M |
| 2026-08-19 | TWD 78,40 | +%0,64 | TWD 76,00 | TWD 81,50 | TWD 75,40 | 1,94M |
| 2026-08-18 | TWD 77,90 | -%1,39 | TWD 80,00 | TWD 82,50 | TWD 77,60 | 3,79M |
| 2026-08-17 | TWD 79,00 | +%6,61 | TWD 74,20 | TWD 80,50 | TWD 74,20 | 2,90M |
| 2026-08-14 | TWD 74,10 | -%2,50 | TWD 76,80 | TWD 78,50 | TWD 74,00 | 1,22M |
| 2026-08-13 | TWD 76,00 | -%0,13 | TWD 76,60 | TWD 77,70 | TWD 75,20 | 961,05K |
| 2026-08-12 | TWD 76,10 | +%3,40 | TWD 73,60 | TWD 78,00 | TWD 73,60 | 1,69M |
| 2026-08-11 | TWD 73,60 | -%0,41 | TWD 73,50 | TWD 74,60 | TWD 73,00 | 468,11K |
| 2026-08-10 | TWD 73,90 | +%0,41 | TWD 74,00 | TWD 75,70 | TWD 73,30 | 816,02K |
| 2026-08-07 | TWD 73,60 | -%4,54 | TWD 75,60 | TWD 80,80 | TWD 73,60 | 2,47M |
| 2026-08-06 | TWD 77,10 | +%0,78 | TWD 76,00 | TWD 78,40 | TWD 73,20 | 1,76M |
| 2026-08-05 | TWD 76,50 | -%2,17 | TWD 79,10 | TWD 80,90 | TWD 76,10 | 4,06M |
| 2026-08-04 | TWD 78,20 | +%3,85 | TWD 76,30 | TWD 80,30 | TWD 73,60 | 9,03M |
| 2026-08-03 | TWD 75,30 | +%9,93 | TWD 69,00 | TWD 75,30 | TWD 68,40 | 6,06M |
| 2026-07-31 | TWD 68,50 | +%9,95 | TWD 66,80 | TWD 68,50 | TWD 65,40 | 2,14M |
| 2026-07-30 | TWD 62,30 | -%9,18 | TWD 70,70 | TWD 75,40 | TWD 62,10 | 10,75M |
| 2026-07-29 | TWD 68,60 | +%9,94 | TWD 63,00 | TWD 68,60 | TWD 62,40 | 6,56M |
| 2026-07-28 | TWD 62,40 | -%4,15 | TWD 62,00 | TWD 69,50 | TWD 61,70 | 5,48M |
| 2026-07-27 | TWD 65,10 | +%4,83 | TWD 63,30 | TWD 68,30 | TWD 62,90 | 2,08M |
| 2026-07-24 | TWD 62,10 | -%4,02 | TWD 63,90 | TWD 64,50 | TWD 61,70 | 436,10K |
| 2026-07-23 | TWD 64,70 | +%0,47 | TWD 64,70 | TWD 66,80 | TWD 63,60 | 729,00K |
| 2026-07-22 | TWD 64,40 | +%2,06 | TWD 64,40 | TWD 66,30 | TWD 64,20 | 681,20K |
| 2026-07-21 | TWD 63,10 | +%1,45 | TWD 62,10 | TWD 63,90 | TWD 62,10 | 429,34K |
| 2026-07-20 | TWD 62,20 | -%2,81 | TWD 64,70 | TWD 64,70 | TWD 60,00 | 859,21K |
| 2026-07-17 | TWD 64,00 | -%8,05 | TWD 68,30 | TWD 68,50 | TWD 63,60 | 764,41K |
| 2026-07-16 | TWD 69,60 | +%0,58 | TWD 69,80 | TWD 72,00 | TWD 67,20 | 1,04M |
| 2026-07-15 | TWD 69,20 | -%2,81 | TWD 72,80 | TWD 72,80 | TWD 69,00 | 1,61M |
| 2026-07-14 | TWD 71,20 | -%6,81 | TWD 76,60 | TWD 77,30 | TWD 68,80 | 1,38M |
| 2026-07-13 | TWD 76,40 | -%6,60 | TWD 80,10 | TWD 82,90 | TWD 74,70 | 3,59M |
| 2026-07-10 | TWD 81,80 | %0,00 | TWD 81,80 | TWD 81,80 | TWD 81,80 | 0 |
| 2026-07-09 | TWD 81,80 | +%9,95 | TWD 74,90 | TWD 81,80 | TWD 74,70 | 1,85M |
| 2026-07-08 | TWD 74,40 | +%1,36 | TWD 73,70 | TWD 75,20 | TWD 72,70 | 588,20K |
| 2026-07-07 | TWD 73,40 | -%6,14 | TWD 78,30 | TWD 78,70 | TWD 73,10 | 827,02K |
| 2026-07-06 | TWD 78,20 | -%0,51 | TWD 79,60 | TWD 80,90 | TWD 77,50 | 647,01K |
| 2026-07-03 | TWD 78,60 | +%0,13 | TWD 78,20 | TWD 80,40 | TWD 77,10 | 526,14K |
| 2026-07-02 | TWD 78,50 | +%2,35 | TWD 76,60 | TWD 79,60 | TWD 75,80 | 600,20K |
| 2026-07-01 | TWD 76,70 | -%4,36 | TWD 81,60 | TWD 82,40 | TWD 76,60 | 1,02M |
| 2026-06-30 | TWD 80,20 | +%3,08 | TWD 78,50 | TWD 81,90 | TWD 78,10 | 1,02M |
| 2026-06-29 | TWD 77,80 | -%5,58 | TWD 82,00 | TWD 83,10 | TWD 77,30 | 1,53M |
| 2026-06-26 | TWD 82,40 | -%5,07 | TWD 86,80 | TWD 87,10 | TWD 82,30 | 1,87M |
| 2026-06-25 | TWD 86,80 | -%1,14 | TWD 88,90 | TWD 92,80 | TWD 86,60 | 3,64M |
| 2026-06-24 | TWD 87,80 | +%1,27 | TWD 86,00 | TWD 89,60 | TWD 85,10 | 1,96M |
| 2026-06-23 | TWD 86,70 | -%5,25 | TWD 91,70 | TWD 91,80 | TWD 86,10 | 2,60M |
| 2026-06-22 | TWD 91,50 | +%0,33 | TWD 92,40 | TWD 92,80 | TWD 87,90 | 4,19M |
| 2026-06-18 | TWD 91,20 | +%5,43 | TWD 87,80 | TWD 91,50 | TWD 85,70 | 6,05M |
| 2026-06-17 | TWD 86,50 | -%3,24 | TWD 89,50 | TWD 97,80 | TWD 85,50 | 15,27M |
| 2026-06-16 | TWD 89,40 | +%8,89 | TWD 83,50 | TWD 89,80 | TWD 83,50 | 9,10M |
| 2026-06-15 | TWD 82,10 | +%9,91 | TWD 76,80 | TWD 82,10 | TWD 76,70 | 2,30M |
| 2026-06-12 | TWD 74,70 | -%1,45 | TWD 76,70 | TWD 78,60 | TWD 74,70 | 1,07M |
| 2026-06-11 | TWD 75,80 | -%4,05 | TWD 77,60 | TWD 80,00 | TWD 73,90 | 1,74M |
| 2026-06-10 | TWD 79,00 | -%1,37 | TWD 78,50 | TWD 86,40 | TWD 77,30 | 4,77M |
| 2026-06-09 | TWD 80,10 | +%9,88 | TWD 75,00 | TWD 80,10 | TWD 73,60 | 2,01M |
| 2026-06-08 | TWD 72,90 | -%9,89 | TWD 72,90 | TWD 74,40 | TWD 72,90 | 1,38M |
| 2026-06-05 | TWD 80,90 | +%0,50 | TWD 81,30 | TWD 84,00 | TWD 79,60 | 3,25M |
| 2026-06-04 | TWD 80,50 | -%3,82 | TWD 83,00 | TWD 83,60 | TWD 79,90 | 1,86M |
| 2026-06-03 | TWD 83,70 | +%5,42 | TWD 80,00 | TWD 83,90 | TWD 78,40 | 3,90M |
| 2026-06-02 | TWD 79,40 | +%1,28 | TWD 78,80 | TWD 79,90 | TWD 76,20 | 1,67M |
| 2026-06-01 | TWD 78,40 | +%0,77 | TWD 78,20 | TWD 80,80 | TWD 78,20 | 1,51M |
| 2026-05-29 | TWD 77,80 | +%0,91 | TWD 78,00 | TWD 78,90 | TWD 77,10 | 986,21K |
| 2026-05-28 | TWD 77,10 | -%0,64 | TWD 77,60 | TWD 80,60 | TWD 76,50 | 1,68M |
| 2026-05-27 | TWD 77,60 | -%3,36 | TWD 81,00 | TWD 81,00 | TWD 77,40 | 1,82M |
| 2026-05-26 | TWD 80,30 | -%2,90 | TWD 83,10 | TWD 83,50 | TWD 78,50 | 2,20M |