Userjoy Technology Co., Ltd. 3546
TPEX · Tayvan · Dayanıklı Tüketim Malları
TWD 73,00-0,20 (-%0,27)
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 73,00 | -%0,27 | TWD 73,10 | TWD 73,20 | TWD 72,70 | 86,92K |
| 2026-10-01 | TWD 73,20 | +%0,83 | TWD 73,00 | TWD 73,20 | TWD 72,60 | 43,15K |
| 2026-09-30 | TWD 72,60 | -%0,14 | TWD 72,70 | TWD 72,90 | TWD 72,30 | 53,02K |
| 2026-09-29 | TWD 72,70 | -%0,55 | TWD 72,50 | TWD 73,00 | TWD 72,50 | 42,03K |
| 2026-09-24 | TWD 73,10 | +%1,11 | TWD 73,30 | TWD 73,60 | TWD 73,10 | 79,15K |
| 2026-09-23 | TWD 72,30 | -%0,28 | TWD 72,50 | TWD 72,90 | TWD 72,20 | 108,19K |
| 2026-09-22 | TWD 72,50 | -%1,23 | TWD 73,40 | TWD 73,40 | TWD 72,50 | 86,82K |
| 2026-09-21 | TWD 73,40 | -%0,81 | TWD 72,80 | TWD 73,50 | TWD 72,50 | 78,56K |
| 2026-09-18 | TWD 74,00 | +%2,92 | TWD 71,90 | TWD 74,00 | TWD 71,90 | 115,15K |
| 2026-09-17 | TWD 71,90 | -%0,14 | TWD 72,00 | TWD 72,70 | TWD 71,60 | 65,00K |
| 2026-09-16 | TWD 72,00 | %0,00 | TWD 71,80 | TWD 72,10 | TWD 71,80 | 65,32K |
| 2026-09-15 | TWD 72,00 | -%0,55 | TWD 72,40 | TWD 72,40 | TWD 71,60 | 51,45K |
| 2026-09-14 | TWD 72,40 | -%0,55 | TWD 72,50 | TWD 72,70 | TWD 72,00 | 90,27K |
| 2026-09-11 | TWD 72,80 | -%1,49 | TWD 73,90 | TWD 73,90 | TWD 72,40 | 112,03K |
| 2026-09-10 | TWD 73,90 | +%0,14 | TWD 76,00 | TWD 76,20 | TWD 73,80 | 397,17K |
| 2026-09-09 | TWD 73,80 | +%0,41 | TWD 73,80 | TWD 74,00 | TWD 73,20 | 97,68K |
| 2026-09-08 | TWD 73,50 | +%1,38 | TWD 73,00 | TWD 73,70 | TWD 72,60 | 170,32K |
| 2026-09-07 | TWD 72,50 | +%1,40 | TWD 71,50 | TWD 73,00 | TWD 71,50 | 221,76K |
| 2026-09-04 | TWD 71,50 | +%0,28 | TWD 71,30 | TWD 71,60 | TWD 70,90 | 53,76K |
| 2026-09-03 | TWD 71,30 | -%1,52 | TWD 71,20 | TWD 72,10 | TWD 71,20 | 109,24K |
| 2026-09-02 | TWD 72,40 | +%1,54 | TWD 71,70 | TWD 72,60 | TWD 71,30 | 91,08K |
| 2026-09-01 | TWD 71,30 | +%0,28 | TWD 71,10 | TWD 71,60 | TWD 71,00 | 123,59K |
| 2026-08-31 | TWD 71,10 | -%0,97 | TWD 71,90 | TWD 72,20 | TWD 70,90 | 126,07K |
| 2026-08-28 | TWD 71,80 | +%0,14 | TWD 72,40 | TWD 72,40 | TWD 71,40 | 76,28K |
| 2026-08-27 | TWD 71,70 | -%0,28 | TWD 72,00 | TWD 72,00 | TWD 71,60 | 121,63K |
| 2026-08-26 | TWD 71,90 | +%0,84 | TWD 71,40 | TWD 72,20 | TWD 71,40 | 75,97K |
| 2026-08-25 | TWD 71,30 | -%0,70 | TWD 71,70 | TWD 71,90 | TWD 71,10 | 127,05K |
| 2026-08-24 | TWD 71,80 | -%0,14 | TWD 71,90 | TWD 72,00 | TWD 71,60 | 84,36K |
| 2026-08-21 | TWD 71,90 | -%0,42 | TWD 72,30 | TWD 72,30 | TWD 71,70 | 98,00K |
| 2026-08-20 | TWD 72,20 | +%0,56 | TWD 72,00 | TWD 72,40 | TWD 71,70 | 77,15K |
| 2026-08-19 | TWD 71,80 | -%0,28 | TWD 70,30 | TWD 72,20 | TWD 70,30 | 114,27K |
| 2026-08-18 | TWD 72,00 | -%0,14 | TWD 72,20 | TWD 72,50 | TWD 71,60 | 140,38K |
| 2026-08-17 | TWD 72,10 | -%2,04 | TWD 73,60 | TWD 73,90 | TWD 72,00 | 228,61K |
| 2026-08-14 | TWD 73,60 | %0,00 | TWD 73,60 | TWD 73,80 | TWD 73,00 | 101,76K |
| 2026-08-13 | TWD 73,60 | %0,00 | TWD 73,00 | TWD 73,60 | TWD 72,80 | 116,66K |
| 2026-08-12 | TWD 73,60 | -%0,41 | TWD 73,40 | TWD 73,90 | TWD 72,60 | 231,30K |
| 2026-08-11 | TWD 73,90 | -%2,76 | TWD 75,00 | TWD 75,10 | TWD 73,60 | 236,63K |
| 2026-08-10 | TWD 76,00 | +%1,88 | TWD 75,10 | TWD 76,20 | TWD 74,50 | 141,49K |
| 2026-08-07 | TWD 74,60 | -%0,93 | TWD 75,90 | TWD 76,60 | TWD 74,40 | 140,10K |
| 2026-08-06 | TWD 75,30 | -%0,66 | TWD 75,80 | TWD 75,90 | TWD 75,00 | 109,00K |
| 2026-08-05 | TWD 75,80 | +%1,74 | TWD 75,00 | TWD 75,90 | TWD 75,00 | 187,21K |
| 2026-08-04 | TWD 74,50 | +%1,22 | TWD 73,60 | TWD 75,00 | TWD 73,00 | 122,67K |
| 2026-08-03 | TWD 73,60 | -%0,67 | TWD 72,10 | TWD 74,40 | TWD 72,10 | 117,00K |
| 2026-07-31 | TWD 74,10 | +%1,65 | TWD 73,40 | TWD 75,00 | TWD 73,40 | 150,55K |
| 2026-07-30 | TWD 72,90 | +%0,97 | TWD 71,00 | TWD 73,50 | TWD 71,00 | 152,01K |
| 2026-07-29 | TWD 72,20 | -%1,90 | TWD 73,30 | TWD 74,40 | TWD 71,60 | 228,14K |
| 2026-07-28 | TWD 73,60 | -%1,21 | TWD 72,10 | TWD 74,40 | TWD 72,10 | 129,00K |
| 2026-07-27 | TWD 74,50 | -%0,67 | TWD 76,20 | TWD 77,10 | TWD 74,00 | 160,58K |
| 2026-07-24 | TWD 75,00 | +%2,88 | TWD 73,50 | TWD 76,40 | TWD 73,40 | 286,30K |
| 2026-07-23 | TWD 72,90 | +%0,41 | TWD 72,60 | TWD 73,50 | TWD 72,60 | 104,06K |
| 2026-07-22 | TWD 72,60 | -%0,95 | TWD 74,30 | TWD 74,30 | TWD 72,50 | 114,70K |
| 2026-07-21 | TWD 73,30 | +%2,66 | TWD 73,00 | TWD 73,60 | TWD 72,10 | 128,30K |
| 2026-07-20 | TWD 71,40 | -%0,70 | TWD 72,90 | TWD 72,90 | TWD 71,30 | 161,10K |
| 2026-07-17 | TWD 71,90 | -%1,24 | TWD 71,70 | TWD 72,30 | TWD 70,70 | 244,14K |
| 2026-07-16 | TWD 72,80 | +%1,39 | TWD 71,50 | TWD 73,50 | TWD 71,50 | 88,36K |
| 2026-07-15 | TWD 71,80 | +%1,13 | TWD 72,10 | TWD 72,30 | TWD 71,10 | 99,22K |
| 2026-07-14 | TWD 71,00 | -%3,27 | TWD 72,40 | TWD 73,00 | TWD 70,00 | 362,15K |
| 2026-07-13 | TWD 73,40 | -%1,34 | TWD 74,40 | TWD 75,10 | TWD 73,40 | 185,18K |
| 2026-07-10 | TWD 74,40 | %0,00 | TWD 74,40 | TWD 74,40 | TWD 74,40 | 0 |
| 2026-07-09 | TWD 74,40 | +%1,78 | TWD 74,50 | TWD 76,00 | TWD 74,30 | 225,06K |
| 2026-07-08 | TWD 73,10 | -%1,62 | TWD 74,10 | TWD 74,30 | TWD 72,50 | 374,07K |
| 2026-07-07 | TWD 74,30 | -%6,57 | TWD 78,60 | TWD 78,60 | TWD 74,10 | 967,51K |
| 2026-07-06 | TWD 79,52 | +%0,85 | TWD 79,05 | TWD 80,29 | TWD 78,67 | 564,88K |
| 2026-07-03 | TWD 78,86 | +%0,85 | TWD 78,19 | TWD 79,43 | TWD 78,19 | 232,41K |
| 2026-07-02 | TWD 78,19 | -%0,73 | TWD 78,57 | TWD 79,43 | TWD 77,52 | 407,64K |
| 2026-07-01 | TWD 78,76 | -%1,55 | TWD 80,38 | TWD 80,67 | TWD 78,29 | 280,01K |
| 2026-06-30 | TWD 80,00 | +%1,94 | TWD 79,24 | TWD 80,38 | TWD 78,86 | 333,09K |
| 2026-06-29 | TWD 78,48 | +%0,98 | TWD 77,71 | TWD 78,57 | TWD 76,95 | 222,62K |
| 2026-06-26 | TWD 77,71 | -%2,39 | TWD 79,62 | TWD 80,19 | TWD 77,71 | 314,28K |
| 2026-06-25 | TWD 79,62 | -%0,83 | TWD 80,29 | TWD 80,95 | TWD 78,76 | 334,95K |
| 2026-06-24 | TWD 80,29 | +%0,48 | TWD 79,24 | TWD 80,29 | TWD 78,76 | 390,61K |
| 2026-06-23 | TWD 79,90 | -%0,12 | TWD 80,48 | TWD 80,67 | TWD 79,24 | 349,65K |
| 2026-06-22 | TWD 80,00 | -%2,21 | TWD 81,81 | TWD 81,81 | TWD 79,71 | 603,08K |
| 2026-06-18 | TWD 81,81 | -%0,23 | TWD 82,10 | TWD 82,10 | TWD 80,67 | 493,29K |
| 2026-06-17 | TWD 82,00 | -%0,58 | TWD 81,05 | TWD 82,76 | TWD 80,48 | 805,21K |
| 2026-06-16 | TWD 82,48 | +%6,13 | TWD 77,71 | TWD 82,67 | TWD 77,62 | 1,45M |
| 2026-06-15 | TWD 77,71 | -%0,49 | TWD 79,05 | TWD 79,05 | TWD 77,52 | 346,66K |
| 2026-06-12 | TWD 78,10 | -%2,15 | TWD 80,48 | TWD 80,67 | TWD 77,90 | 566,00K |
| 2026-06-11 | TWD 79,81 | +%1,33 | TWD 78,76 | TWD 80,38 | TWD 78,76 | 630,26K |
| 2026-06-10 | TWD 78,76 | +%1,35 | TWD 77,71 | TWD 80,29 | TWD 77,71 | 1,01M |
| 2026-06-09 | TWD 77,71 | +%0,25 | TWD 78,48 | TWD 78,95 | TWD 77,43 | 264,63K |
| 2026-06-08 | TWD 77,52 | -%1,09 | TWD 74,86 | TWD 77,81 | TWD 74,76 | 458,87K |
| 2026-06-05 | TWD 78,38 | -%0,48 | TWD 78,67 | TWD 79,52 | TWD 78,29 | 362,25K |
| 2026-06-04 | TWD 78,76 | -%0,60 | TWD 78,95 | TWD 79,14 | TWD 78,19 | 284,80K |
| 2026-06-03 | TWD 79,24 | -%0,72 | TWD 80,86 | TWD 80,86 | TWD 78,10 | 531,86K |
| 2026-06-02 | TWD 79,81 | +%2,57 | TWD 78,10 | TWD 80,00 | TWD 77,24 | 644,23K |
| 2026-06-01 | TWD 77,81 | -%0,37 | TWD 78,29 | TWD 79,05 | TWD 77,81 | 498,80K |
| 2026-05-29 | TWD 78,10 | +%1,49 | TWD 77,90 | TWD 78,29 | TWD 76,57 | 489,35K |
| 2026-05-28 | TWD 76,95 | -%0,62 | TWD 77,43 | TWD 78,00 | TWD 76,95 | 365,61K |
| 2026-05-27 | TWD 77,43 | +%0,87 | TWD 77,14 | TWD 77,90 | TWD 75,81 | 554,57K |