Logah Technology Co., Ltd. 3593
TWSE · Tayvan · Üretici İmalatı
TWD 10,65-0,85 (-%7,39)
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 11,50 | +%4,55 | TWD 11,75 | TWD 11,75 | TWD 10,50 | 18,03K |
| 2026-09-30 | TWD 11,00 | +%6,80 | TWD 10,75 | TWD 11,00 | TWD 10,30 | 38,00K |
| 2026-09-29 | TWD 10,30 | +%8,42 | TWD 10,25 | TWD 10,45 | TWD 10,00 | 23,42K |
| 2026-09-24 | TWD 9,50 | %0,00 | TWD 10,35 | TWD 10,35 | TWD 9,50 | 19,01K |
| 2026-09-23 | TWD 9,50 | +%7,95 | TWD 8,80 | TWD 9,68 | TWD 8,80 | 34,16K |
| 2026-09-22 | TWD 8,80 | -%2,98 | TWD 8,77 | TWD 8,99 | TWD 8,23 | 28,37K |
| 2026-09-21 | TWD 9,07 | -%6,97 | TWD 9,48 | TWD 9,49 | TWD 9,07 | 30,40K |
| 2026-09-18 | TWD 9,75 | -%1,52 | TWD 9,80 | TWD 9,86 | TWD 9,40 | 19,67K |
| 2026-09-17 | TWD 9,90 | %0,00 | TWD 9,98 | TWD 9,98 | TWD 9,49 | 15,02K |
| 2026-09-16 | TWD 9,90 | -%0,50 | TWD 10,00 | TWD 10,00 | TWD 9,55 | 21,00K |
| 2026-09-15 | TWD 9,95 | -%1,97 | TWD 9,51 | TWD 9,95 | TWD 9,51 | 13,22K |
| 2026-09-14 | TWD 10,15 | -%1,93 | TWD 9,73 | TWD 10,15 | TWD 9,73 | 3,00K |
| 2026-09-11 | TWD 10,35 | +%0,49 | TWD 10,00 | TWD 10,35 | TWD 10,00 | 2,40K |
| 2026-09-10 | TWD 10,30 | -%0,96 | TWD 10,30 | TWD 10,30 | TWD 10,30 | 3,00K |
| 2026-09-09 | TWD 10,40 | %0,00 | TWD 10,55 | TWD 10,55 | TWD 10,40 | 6,00K |
| 2026-09-08 | TWD 10,40 | -%0,95 | TWD 10,35 | TWD 10,40 | TWD 10,35 | 5,15K |
| 2026-09-07 | TWD 10,50 | -%2,33 | TWD 10,50 | TWD 10,50 | TWD 10,20 | 37,00K |
| 2026-09-04 | TWD 10,75 | +%3,37 | TWD 10,85 | TWD 10,85 | TWD 10,75 | 3,34K |
| 2026-09-03 | TWD 10,40 | -%0,95 | TWD 10,50 | TWD 10,50 | TWD 10,00 | 26,00K |
| 2026-09-02 | TWD 10,50 | -%3,67 | TWD 10,50 | TWD 10,60 | TWD 10,50 | 28,00K |
| 2026-09-01 | TWD 10,90 | %0,00 | TWD 10,90 | TWD 10,90 | TWD 10,90 | 0 |
| 2026-08-31 | TWD 10,90 | -%0,91 | TWD 10,50 | TWD 10,90 | TWD 10,45 | 29,00K |
| 2026-08-28 | TWD 11,00 | -%1,79 | TWD 10,85 | TWD 11,00 | TWD 10,35 | 43,00K |
| 2026-08-27 | TWD 11,20 | +%1,82 | TWD 11,00 | TWD 11,20 | TWD 10,85 | 31,00K |
| 2026-08-26 | TWD 11,00 | +%0,46 | TWD 10,95 | TWD 11,00 | TWD 10,80 | 21,02K |
| 2026-08-25 | TWD 10,95 | -%0,45 | TWD 11,40 | TWD 11,40 | TWD 10,90 | 7,01K |
| 2026-08-24 | TWD 11,00 | -%3,08 | TWD 11,00 | TWD 11,00 | TWD 10,80 | 21,33K |
| 2026-08-21 | TWD 11,35 | +%3,18 | TWD 11,35 | TWD 11,35 | TWD 11,35 | 2,34K |
| 2026-08-20 | TWD 11,00 | %0,00 | TWD 10,60 | TWD 11,00 | TWD 10,50 | 16,68K |
| 2026-08-19 | TWD 11,00 | %0,00 | TWD 10,35 | TWD 11,00 | TWD 10,35 | 21,40K |
| 2026-08-18 | TWD 11,00 | -%1,79 | TWD 11,20 | TWD 11,20 | TWD 10,60 | 13,00K |
| 2026-08-17 | TWD 11,20 | -%3,45 | TWD 11,50 | TWD 11,50 | TWD 11,20 | 30,60K |
| 2026-08-14 | TWD 11,60 | -%3,33 | TWD 12,45 | TWD 12,45 | TWD 11,55 | 18,10K |
| 2026-08-13 | TWD 12,00 | -%2,04 | TWD 12,10 | TWD 12,10 | TWD 12,00 | 18,00K |
| 2026-08-12 | TWD 12,25 | -%1,21 | TWD 12,00 | TWD 12,30 | TWD 12,00 | 14,01K |
| 2026-08-11 | TWD 12,40 | -%3,88 | TWD 12,05 | TWD 12,45 | TWD 12,05 | 5,01K |
| 2026-08-10 | TWD 12,90 | +%3,20 | TWD 12,40 | TWD 12,90 | TWD 11,70 | 54,09K |
| 2026-08-07 | TWD 12,50 | %0,00 | TWD 12,05 | TWD 12,50 | TWD 12,05 | 6,00K |
| 2026-08-06 | TWD 12,50 | %0,00 | TWD 12,50 | TWD 12,50 | TWD 12,50 | 7,00K |
| 2026-08-05 | TWD 12,50 | -%0,79 | TWD 12,60 | TWD 12,60 | TWD 12,10 | 23,01K |
| 2026-08-04 | TWD 12,60 | -%1,18 | TWD 12,65 | TWD 12,65 | TWD 12,35 | 18,00K |
| 2026-08-03 | TWD 12,75 | -%1,16 | TWD 12,50 | TWD 12,80 | TWD 12,50 | 30,60K |
| 2026-07-31 | TWD 12,90 | +%0,39 | TWD 12,55 | TWD 12,90 | TWD 12,55 | 44,00K |
| 2026-07-30 | TWD 12,85 | -%4,10 | TWD 12,45 | TWD 12,90 | TWD 12,45 | 13,00K |
| 2026-07-29 | TWD 13,40 | +%0,75 | TWD 13,65 | TWD 13,65 | TWD 12,10 | 15,00K |
| 2026-07-28 | TWD 13,30 | -%2,21 | TWD 12,55 | TWD 13,30 | TWD 12,55 | 5,02K |
| 2026-07-27 | TWD 13,60 | -%1,81 | TWD 13,60 | TWD 13,60 | TWD 13,00 | 22,01K |
| 2026-07-24 | TWD 13,85 | -%0,36 | TWD 13,45 | TWD 13,85 | TWD 13,45 | 14,01K |
| 2026-07-23 | TWD 13,90 | -%3,47 | TWD 14,35 | TWD 14,35 | TWD 13,80 | 11,20K |
| 2026-07-22 | TWD 14,40 | -%2,04 | TWD 14,05 | TWD 14,40 | TWD 13,60 | 18,00K |
| 2026-07-21 | TWD 14,70 | -%1,67 | TWD 13,70 | TWD 14,80 | TWD 13,70 | 23,25K |
| 2026-07-20 | TWD 14,95 | -%2,61 | TWD 15,30 | TWD 15,30 | TWD 13,85 | 34,00K |
| 2026-07-17 | TWD 15,35 | -%9,44 | TWD 16,95 | TWD 16,95 | TWD 15,30 | 30,00K |
| 2026-07-16 | TWD 16,95 | +%3,67 | TWD 16,15 | TWD 16,95 | TWD 15,80 | 41,24K |
| 2026-07-15 | TWD 16,35 | +%0,93 | TWD 16,50 | TWD 16,50 | TWD 15,75 | 26,08K |
| 2026-07-14 | TWD 16,20 | -%7,16 | TWD 17,45 | TWD 17,45 | TWD 16,05 | 59,76K |
| 2026-07-13 | TWD 17,45 | +%9,40 | TWD 15,60 | TWD 17,45 | TWD 15,50 | 33,84K |
| 2026-07-10 | TWD 15,95 | %0,00 | TWD 15,95 | TWD 15,95 | TWD 15,95 | 0 |
| 2026-07-09 | TWD 15,95 | +%10,00 | TWD 14,05 | TWD 15,95 | TWD 14,05 | 41,23K |
| 2026-07-08 | TWD 14,50 | -%1,36 | TWD 14,60 | TWD 14,60 | TWD 14,00 | 28,80K |
| 2026-07-07 | TWD 14,70 | -%0,34 | TWD 14,10 | TWD 14,70 | TWD 14,05 | 39,20K |
| 2026-07-06 | TWD 14,75 | -%1,99 | TWD 14,80 | TWD 14,80 | TWD 14,20 | 35,00K |
| 2026-07-03 | TWD 15,05 | +%3,79 | TWD 14,50 | TWD 15,05 | TWD 14,00 | 44,16K |
| 2026-07-02 | TWD 14,50 | -%3,97 | TWD 14,50 | TWD 14,90 | TWD 14,25 | 52,22K |
| 2026-07-01 | TWD 15,10 | -%2,27 | TWD 14,15 | TWD 15,30 | TWD 14,15 | 66,38K |
| 2026-06-30 | TWD 15,45 | -%1,59 | TWD 15,40 | TWD 15,60 | TWD 15,00 | 47,77K |
| 2026-06-29 | TWD 15,70 | -%0,63 | TWD 15,50 | TWD 15,70 | TWD 14,95 | 34,22K |
| 2026-06-26 | TWD 15,80 | +%1,28 | TWD 15,90 | TWD 15,90 | TWD 15,00 | 9,56K |
| 2026-06-25 | TWD 15,60 | %0,00 | TWD 15,50 | TWD 15,60 | TWD 15,50 | 9,00K |
| 2026-06-24 | TWD 15,60 | -%2,50 | TWD 15,00 | TWD 15,60 | TWD 15,00 | 50,71K |
| 2026-06-23 | TWD 16,00 | %0,00 | TWD 15,85 | TWD 16,00 | TWD 15,00 | 25,53K |
| 2026-06-22 | TWD 16,00 | -%0,31 | TWD 16,30 | TWD 16,30 | TWD 15,55 | 28,21K |
| 2026-06-18 | TWD 16,05 | -%0,31 | TWD 15,25 | TWD 16,05 | TWD 15,25 | 19,34K |
| 2026-06-17 | TWD 16,10 | +%1,90 | TWD 16,25 | TWD 16,25 | TWD 15,80 | 47,22K |
| 2026-06-16 | TWD 15,80 | -%5,11 | TWD 16,00 | TWD 16,40 | TWD 15,80 | 48,40K |
| 2026-06-15 | TWD 16,65 | -%1,77 | TWD 16,05 | TWD 16,65 | TWD 15,75 | 42,34K |
| 2026-06-12 | TWD 16,95 | -%1,45 | TWD 17,15 | TWD 17,40 | TWD 16,00 | 13,33K |
| 2026-06-11 | TWD 17,20 | -%3,37 | TWD 16,90 | TWD 17,20 | TWD 16,80 | 21,03K |
| 2026-06-10 | TWD 17,80 | +%8,21 | TWD 17,95 | TWD 17,95 | TWD 15,85 | 45,23K |
| 2026-06-09 | TWD 16,45 | +%2,17 | TWD 16,00 | TWD 16,45 | TWD 16,00 | 47,00K |
| 2026-06-08 | TWD 16,10 | -%2,13 | TWD 16,00 | TWD 16,10 | TWD 15,95 | 10,00K |
| 2026-06-05 | TWD 16,45 | %0,00 | TWD 15,55 | TWD 16,45 | TWD 15,55 | 30,34K |
| 2026-06-04 | TWD 16,45 | -%2,37 | TWD 16,85 | TWD 16,85 | TWD 16,00 | 51,00K |
| 2026-06-03 | TWD 16,85 | +%0,90 | TWD 16,70 | TWD 17,00 | TWD 16,50 | 44,53K |
| 2026-06-02 | TWD 16,70 | -%0,89 | TWD 16,70 | TWD 16,70 | TWD 16,10 | 23,45K |
| 2026-06-01 | TWD 16,85 | +%1,20 | TWD 16,65 | TWD 16,85 | TWD 16,00 | 50,29K |
| 2026-05-29 | TWD 16,65 | -%1,77 | TWD 16,95 | TWD 17,10 | TWD 16,50 | 48,60K |
| 2026-05-28 | TWD 16,95 | -%2,02 | TWD 16,60 | TWD 17,40 | TWD 16,60 | 31,98K |
| 2026-05-27 | TWD 17,30 | -%0,57 | TWD 17,40 | TWD 17,40 | TWD 16,25 | 37,67K |
| 2026-05-26 | TWD 17,40 | -%0,29 | TWD 17,20 | TWD 17,40 | TWD 16,55 | 42,66K |