Ushine Photonics Corporation 3678
TPEX · Tayvan · Dayanıklı Tüketim Malları
TWD 49,000,00 (%0,00)
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 49,00 | %0,00 | TWD 48,85 | TWD 49,10 | TWD 48,50 | 46,20K |
| 2026-10-01 | TWD 49,00 | -%0,51 | TWD 49,50 | TWD 49,50 | TWD 48,85 | 33,10K |
| 2026-09-30 | TWD 49,25 | +%0,31 | TWD 49,05 | TWD 49,50 | TWD 48,75 | 54,39K |
| 2026-09-29 | TWD 49,10 | -%0,20 | TWD 48,85 | TWD 49,45 | TWD 48,55 | 22,05K |
| 2026-09-24 | TWD 49,20 | +%0,82 | TWD 49,05 | TWD 49,50 | TWD 49,00 | 9,50K |
| 2026-09-23 | TWD 48,80 | -%2,01 | TWD 49,80 | TWD 49,80 | TWD 48,70 | 11,96K |
| 2026-09-22 | TWD 49,80 | -%0,10 | TWD 49,80 | TWD 49,95 | TWD 49,80 | 6,55K |
| 2026-09-21 | TWD 49,85 | -%0,20 | TWD 49,95 | TWD 50,50 | TWD 49,80 | 31,19K |
| 2026-09-18 | TWD 49,95 | -%0,10 | TWD 49,80 | TWD 50,00 | TWD 48,85 | 10,20K |
| 2026-09-17 | TWD 50,00 | +%2,04 | TWD 49,55 | TWD 50,00 | TWD 48,85 | 17,80K |
| 2026-09-16 | TWD 49,00 | -%3,35 | TWD 48,85 | TWD 49,10 | TWD 48,55 | 14,19K |
| 2026-09-15 | TWD 50,70 | +%0,40 | TWD 50,70 | TWD 50,70 | TWD 50,70 | 200 |
| 2026-09-14 | TWD 50,50 | +%1,20 | TWD 49,50 | TWD 50,80 | TWD 48,55 | 10,93K |
| 2026-09-11 | TWD 49,90 | -%1,77 | TWD 49,80 | TWD 50,80 | TWD 49,80 | 46,69K |
| 2026-09-10 | TWD 50,80 | +%0,20 | TWD 49,85 | TWD 50,80 | TWD 48,70 | 14,28K |
| 2026-09-09 | TWD 50,70 | +%1,40 | TWD 48,85 | TWD 50,70 | TWD 48,85 | 10,85K |
| 2026-09-08 | TWD 50,00 | -%0,40 | TWD 50,00 | TWD 50,40 | TWD 48,55 | 25,51K |
| 2026-09-07 | TWD 50,20 | -%0,40 | TWD 51,10 | TWD 51,20 | TWD 48,55 | 77,70K |
| 2026-09-04 | TWD 50,40 | -%7,01 | TWD 54,40 | TWD 54,40 | TWD 50,30 | 38,35K |
| 2026-09-03 | TWD 54,20 | +%10,16 | TWD 49,05 | TWD 55,70 | TWD 47,10 | 93,05K |
| 2026-09-02 | TWD 49,20 | -%1,80 | TWD 50,00 | TWD 50,00 | TWD 49,05 | 9,95K |
| 2026-09-01 | TWD 50,10 | -%0,79 | TWD 51,20 | TWD 51,20 | TWD 48,05 | 22,16K |
| 2026-08-31 | TWD 50,50 | +%1,00 | TWD 49,80 | TWD 51,10 | TWD 49,80 | 4,23K |
| 2026-08-28 | TWD 50,00 | -%1,96 | TWD 50,50 | TWD 51,10 | TWD 49,80 | 11,50K |
| 2026-08-27 | TWD 51,00 | +%1,59 | TWD 50,30 | TWD 51,00 | TWD 50,00 | 10,28K |
| 2026-08-26 | TWD 50,20 | +%3,51 | TWD 50,30 | TWD 50,30 | TWD 50,20 | 1,00K |
| 2026-08-25 | TWD 48,50 | -%3,00 | TWD 50,00 | TWD 50,20 | TWD 48,50 | 3,03K |
| 2026-08-24 | TWD 50,00 | +%1,83 | TWD 48,60 | TWD 50,60 | TWD 48,10 | 27,67K |
| 2026-08-21 | TWD 49,10 | -%2,96 | TWD 49,05 | TWD 49,50 | TWD 48,45 | 10,03K |
| 2026-08-20 | TWD 50,60 | %0,00 | TWD 50,00 | TWD 50,60 | TWD 49,05 | 21,07K |
| 2026-08-19 | TWD 50,60 | +%0,40 | TWD 50,40 | TWD 52,30 | TWD 50,00 | 13,19K |
| 2026-08-18 | TWD 50,40 | -%4,73 | TWD 51,50 | TWD 52,20 | TWD 50,40 | 5,37K |
| 2026-08-17 | TWD 52,90 | -%0,75 | TWD 53,30 | TWD 53,70 | TWD 51,70 | 19,11K |
| 2026-08-14 | TWD 53,30 | +%4,31 | TWD 52,00 | TWD 53,50 | TWD 51,00 | 16,27K |
| 2026-08-13 | TWD 51,10 | +%2,20 | TWD 50,90 | TWD 51,20 | TWD 50,30 | 17,07K |
| 2026-08-12 | TWD 50,00 | -%4,76 | TWD 52,50 | TWD 52,50 | TWD 48,60 | 28,37K |
| 2026-08-11 | TWD 52,50 | -%0,19 | TWD 50,80 | TWD 52,50 | TWD 50,80 | 9,35K |
| 2026-08-10 | TWD 52,60 | +%4,16 | TWD 50,50 | TWD 52,60 | TWD 49,15 | 36,05K |
| 2026-08-07 | TWD 50,50 | +%1,00 | TWD 50,40 | TWD 50,50 | TWD 49,05 | 6,03K |
| 2026-08-06 | TWD 50,00 | +%2,04 | TWD 50,40 | TWD 50,50 | TWD 49,85 | 12,23K |
| 2026-08-05 | TWD 49,00 | +%0,41 | TWD 48,65 | TWD 50,40 | TWD 48,65 | 29,25K |
| 2026-08-04 | TWD 48,80 | -%0,31 | TWD 48,80 | TWD 49,05 | TWD 48,50 | 8,57K |
| 2026-08-03 | TWD 48,95 | -%1,41 | TWD 48,80 | TWD 48,95 | TWD 48,80 | 5,00K |
| 2026-07-31 | TWD 49,65 | +%4,42 | TWD 49,15 | TWD 49,65 | TWD 47,55 | 27,75K |
| 2026-07-30 | TWD 47,55 | -%5,09 | TWD 49,45 | TWD 49,45 | TWD 47,55 | 33,41K |
| 2026-07-29 | TWD 50,10 | +%0,30 | TWD 48,05 | TWD 50,10 | TWD 47,75 | 33,24K |
| 2026-07-28 | TWD 49,95 | +%0,91 | TWD 48,05 | TWD 50,20 | TWD 48,00 | 11,38K |
| 2026-07-27 | TWD 49,50 | -%0,70 | TWD 50,00 | TWD 51,00 | TWD 48,05 | 16,60K |
| 2026-07-24 | TWD 49,85 | %0,00 | TWD 51,30 | TWD 51,30 | TWD 49,85 | 8,00K |
| 2026-07-23 | TWD 49,85 | +%0,10 | TWD 49,80 | TWD 51,40 | TWD 49,80 | 13,15K |
| 2026-07-22 | TWD 49,80 | -%1,39 | TWD 50,20 | TWD 51,90 | TWD 49,80 | 18,16K |
| 2026-07-21 | TWD 50,50 | +%1,41 | TWD 48,60 | TWD 50,50 | TWD 48,55 | 16,11K |
| 2026-07-20 | TWD 49,80 | -%0,40 | TWD 47,60 | TWD 49,80 | TWD 47,60 | 33,00K |
| 2026-07-17 | TWD 50,00 | -%1,96 | TWD 49,90 | TWD 51,00 | TWD 48,05 | 38,27K |
| 2026-07-16 | TWD 51,00 | +%2,41 | TWD 51,00 | TWD 51,40 | TWD 49,95 | 21,08K |
| 2026-07-15 | TWD 49,80 | +%2,68 | TWD 48,25 | TWD 51,80 | TWD 48,25 | 39,52K |
| 2026-07-14 | TWD 48,50 | -%4,53 | TWD 52,40 | TWD 52,40 | TWD 48,20 | 101,50K |
| 2026-07-13 | TWD 50,80 | -%3,05 | TWD 50,80 | TWD 51,90 | TWD 50,40 | 11,60K |
| 2026-07-10 | TWD 52,40 | %0,00 | TWD 52,40 | TWD 52,40 | TWD 52,40 | 0 |
| 2026-07-09 | TWD 52,40 | +%2,14 | TWD 50,80 | TWD 52,50 | TWD 50,60 | 8,09K |
| 2026-07-08 | TWD 51,30 | +%1,99 | TWD 53,30 | TWD 53,30 | TWD 50,80 | 40,59K |
| 2026-07-07 | TWD 50,30 | +%1,21 | TWD 50,90 | TWD 53,10 | TWD 49,05 | 35,00K |
| 2026-07-06 | TWD 49,70 | -%1,39 | TWD 50,40 | TWD 50,70 | TWD 47,80 | 47,17K |
| 2026-07-03 | TWD 50,40 | +%0,40 | TWD 50,20 | TWD 50,50 | TWD 49,55 | 9,74K |
| 2026-07-02 | TWD 50,20 | -%1,38 | TWD 50,70 | TWD 50,70 | TWD 49,85 | 6,01K |
| 2026-07-01 | TWD 50,90 | -%2,12 | TWD 52,10 | TWD 52,20 | TWD 49,15 | 39,36K |
| 2026-06-30 | TWD 52,00 | +%4,31 | TWD 49,85 | TWD 52,10 | TWD 49,85 | 32,05K |
| 2026-06-29 | TWD 49,85 | %0,00 | TWD 51,50 | TWD 51,90 | TWD 49,35 | 22,68K |
| 2026-06-26 | TWD 49,85 | +%4,51 | TWD 49,50 | TWD 51,90 | TWD 49,50 | 37,86K |
| 2026-06-25 | TWD 47,70 | -%2,45 | TWD 48,00 | TWD 48,15 | TWD 46,90 | 35,06K |
| 2026-06-24 | TWD 48,90 | +%1,98 | TWD 47,50 | TWD 48,90 | TWD 46,80 | 72,31K |
| 2026-06-23 | TWD 47,95 | -%4,86 | TWD 50,40 | TWD 50,40 | TWD 46,70 | 38,02K |
| 2026-06-22 | TWD 50,40 | +%5,77 | TWD 47,00 | TWD 50,70 | TWD 47,00 | 41,60K |
| 2026-06-18 | TWD 47,65 | +%1,06 | TWD 46,85 | TWD 47,75 | TWD 44,90 | 152,93K |
| 2026-06-17 | TWD 47,15 | -%3,68 | TWD 48,85 | TWD 48,85 | TWD 46,00 | 74,18K |
| 2026-06-16 | TWD 48,95 | -%4,39 | TWD 49,95 | TWD 51,00 | TWD 48,85 | 96,96K |
| 2026-06-15 | TWD 51,20 | -%1,92 | TWD 51,00 | TWD 52,10 | TWD 49,10 | 35,46K |
| 2026-06-12 | TWD 52,20 | -%6,95 | TWD 53,00 | TWD 55,00 | TWD 49,10 | 131,77K |
| 2026-06-11 | TWD 56,10 | +%3,31 | TWD 53,80 | TWD 56,20 | TWD 53,40 | 12,37K |
| 2026-06-10 | TWD 54,30 | -%6,86 | TWD 56,20 | TWD 58,30 | TWD 54,30 | 44,72K |
| 2026-06-09 | TWD 58,30 | +%5,62 | TWD 55,60 | TWD 58,30 | TWD 55,50 | 21,69K |
| 2026-06-08 | TWD 55,20 | -%6,44 | TWD 57,00 | TWD 57,00 | TWD 54,20 | 58,96K |
| 2026-06-05 | TWD 59,00 | -%0,51 | TWD 58,00 | TWD 59,00 | TWD 56,70 | 41,96K |
| 2026-06-04 | TWD 59,30 | -%1,82 | TWD 60,90 | TWD 60,90 | TWD 59,30 | 11,10K |
| 2026-06-03 | TWD 60,40 | +%2,90 | TWD 58,60 | TWD 60,40 | TWD 58,50 | 45,46K |
| 2026-06-02 | TWD 58,70 | -%6,97 | TWD 61,80 | TWD 63,10 | TWD 58,10 | 93,10K |
| 2026-06-01 | TWD 63,10 | +%7,13 | TWD 59,50 | TWD 68,00 | TWD 59,50 | 204,91K |
| 2026-05-29 | TWD 58,90 | +%2,97 | TWD 57,00 | TWD 59,20 | TWD 57,00 | 59,14K |
| 2026-05-28 | TWD 57,20 | -%4,51 | TWD 59,90 | TWD 59,90 | TWD 55,80 | 72,20K |
| 2026-05-27 | TWD 59,90 | -%0,33 | TWD 58,20 | TWD 60,10 | TWD 56,30 | 110,71K |