LNC Technology Co., Ltd. 4587
TPEX · Tayvan · Elektronik Teknoloji
TWD 40,500,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 38,65 | -%3,37 | TWD 40,50 | TWD 40,50 | TWD 38,65 | 12,25K |
| 2026-09-30 | TWD 40,00 | %0,00 | TWD 40,60 | TWD 40,60 | TWD 38,75 | 6,10K |
| 2026-09-29 | TWD 40,00 | +%0,38 | TWD 40,00 | TWD 40,00 | TWD 40,00 | 2,00K |
| 2026-09-24 | TWD 39,85 | %0,00 | TWD 39,85 | TWD 39,85 | TWD 39,85 |
| 0 |
| 2026-09-23 | TWD 39,85 | %0,00 | TWD 39,85 | TWD 39,85 | TWD 39,85 | 0 |
| 2026-09-22 | TWD 39,85 | -%0,38 | TWD 40,00 | TWD 40,00 | TWD 39,85 | 4,00K |
| 2026-09-21 | TWD 40,00 | -%1,23 | TWD 40,50 | TWD 40,50 | TWD 40,00 | 2,35K |
| 2026-09-18 | TWD 40,50 | +%1,25 | TWD 40,50 | TWD 40,50 | TWD 40,50 | 1 |
| 2026-09-17 | TWD 40,00 | -%1,23 | TWD 40,00 | TWD 40,00 | TWD 39,00 | 6,01K |
| 2026-09-16 | TWD 40,50 | %0,00 | TWD 40,50 | TWD 40,50 | TWD 40,50 | 0 |
| 2026-09-15 | TWD 40,50 | %0,00 | TWD 40,50 | TWD 40,50 | TWD 40,50 | 2,30K |
| 2026-09-14 | TWD 40,50 | %0,00 | TWD 40,65 | TWD 40,65 | TWD 40,50 | 4,03K |
| 2026-09-11 | TWD 40,50 | -%1,22 | TWD 40,55 | TWD 41,00 | TWD 40,00 | 30,00K |
| 2026-09-10 | TWD 41,00 | -%1,44 | TWD 41,55 | TWD 41,60 | TWD 41,00 | 15,00K |
| 2026-09-09 | TWD 41,60 | -%1,54 | TWD 42,40 | TWD 42,40 | TWD 40,15 | 14,45K |
| 2026-09-08 | TWD 42,25 | -%0,12 | TWD 42,40 | TWD 42,40 | TWD 42,25 | 6,00K |
| 2026-09-07 | TWD 42,30 | +%0,12 | TWD 42,25 | TWD 42,40 | TWD 40,90 | 34,61K |
| 2026-09-04 | TWD 42,25 | -%0,59 | TWD 42,20 | TWD 42,40 | TWD 42,20 | 18,10K |
| 2026-09-03 | TWD 42,50 | +%0,71 | TWD 42,20 | TWD 42,50 | TWD 41,90 | 34,83K |
| 2026-09-02 | TWD 42,20 | -%4,85 | TWD 44,35 | TWD 44,35 | TWD 42,15 | 11,45K |
| 2026-09-01 | TWD 44,35 | +%0,11 | TWD 42,30 | TWD 44,35 | TWD 42,30 | 108 |
| 2026-08-31 | TWD 44,30 | -%0,23 | TWD 43,00 | TWD 44,30 | TWD 42,30 | 9,00K |
| 2026-08-28 | TWD 44,40 | +%1,02 | TWD 43,00 | TWD 44,40 | TWD 43,00 | 1,01K |
| 2026-08-27 | TWD 43,95 | %0,00 | TWD 44,10 | TWD 44,10 | TWD 43,95 | 10,00K |
| 2026-08-26 | TWD 43,95 | +%1,03 | TWD 44,10 | TWD 44,20 | TWD 43,95 | 20,05K |
| 2026-08-25 | TWD 43,50 | -%1,36 | TWD 43,50 | TWD 43,50 | TWD 43,50 | 3,00K |
| 2026-08-24 | TWD 44,10 | +%5,00 | TWD 43,00 | TWD 44,10 | TWD 43,00 | 7,10K |
| 2026-08-21 | TWD 42,00 | %0,00 | TWD 43,00 | TWD 43,00 | TWD 41,80 | 45,00K |
| 2026-08-20 | TWD 42,00 | -%4,11 | TWD 42,05 | TWD 44,10 | TWD 42,00 | 6,41K |
| 2026-08-19 | TWD 43,80 | -%0,23 | TWD 42,50 | TWD 43,80 | TWD 42,05 | 9,30K |
| 2026-08-18 | TWD 43,90 | +%2,21 | TWD 42,00 | TWD 43,90 | TWD 42,00 | 2,01K |
| 2026-08-17 | TWD 42,95 | -%2,72 | TWD 44,00 | TWD 44,30 | TWD 40,45 | 43,21K |
| 2026-08-14 | TWD 44,15 | -%4,44 | TWD 44,15 | TWD 45,00 | TWD 44,05 | 8,00K |
| 2026-08-13 | TWD 46,20 | +%3,94 | TWD 46,20 | TWD 46,20 | TWD 46,20 | 451 |
| 2026-08-12 | TWD 44,45 | +%0,68 | TWD 44,15 | TWD 44,50 | TWD 44,15 | 8,00K |
| 2026-08-11 | TWD 44,15 | +%0,23 | TWD 44,10 | TWD 44,50 | TWD 44,10 | 8,02K |
| 2026-08-10 | TWD 44,05 | -%2,97 | TWD 44,35 | TWD 46,30 | TWD 44,05 | 8,17K |
| 2026-08-07 | TWD 45,40 | -%1,30 | TWD 45,85 | TWD 45,85 | TWD 44,00 | 18,02K |
| 2026-08-06 | TWD 46,00 | +%2,22 | TWD 46,30 | TWD 46,30 | TWD 44,75 | 10,44K |
| 2026-08-05 | TWD 45,00 | +%3,33 | TWD 44,85 | TWD 47,15 | TWD 44,00 | 38,10K |
| 2026-08-04 | TWD 43,55 | -%3,11 | TWD 44,85 | TWD 44,85 | TWD 43,50 | 16,02K |
| 2026-08-03 | TWD 44,95 | +%9,37 | TWD 41,10 | TWD 45,75 | TWD 40,85 | 53,81K |
| 2026-07-31 | TWD 41,10 | +%0,49 | TWD 41,00 | TWD 42,95 | TWD 41,00 | 4,01K |
| 2026-07-30 | TWD 40,90 | +%0,12 | TWD 42,00 | TWD 42,60 | TWD 40,90 | 12,12K |
| 2026-07-29 | TWD 40,85 | -%3,31 | TWD 41,35 | TWD 41,50 | TWD 40,85 | 16,00K |
| 2026-07-28 | TWD 42,25 | -%0,82 | TWD 42,60 | TWD 42,65 | TWD 42,25 | 22,41K |
| 2026-07-27 | TWD 42,60 | %0,00 | TWD 42,60 | TWD 42,60 | TWD 42,60 | 0 |
| 2026-07-24 | TWD 42,60 | +%0,12 | TWD 43,40 | TWD 43,40 | TWD 42,60 | 2,40K |
| 2026-07-23 | TWD 42,55 | %0,00 | TWD 42,55 | TWD 42,55 | TWD 42,55 | 0 |
| 2026-07-22 | TWD 42,55 | -%1,96 | TWD 43,30 | TWD 43,35 | TWD 42,00 | 33,97K |
| 2026-07-21 | TWD 43,40 | +%0,35 | TWD 43,30 | TWD 44,00 | TWD 42,80 | 28,31K |
| 2026-07-20 | TWD 43,25 | -%7,09 | TWD 45,15 | TWD 45,15 | TWD 42,05 | 41,06K |
| 2026-07-17 | TWD 46,55 | -%5,96 | TWD 47,35 | TWD 47,50 | TWD 46,55 | 18,68K |
| 2026-07-16 | TWD 49,50 | +%4,10 | TWD 47,50 | TWD 49,50 | TWD 47,35 | 12,96K |
| 2026-07-15 | TWD 47,55 | -%3,06 | TWD 49,45 | TWD 49,50 | TWD 47,55 | 11,11K |
| 2026-07-14 | TWD 49,05 | -%3,82 | TWD 49,65 | TWD 49,80 | TWD 49,05 | 18,00K |
| 2026-07-13 | TWD 51,00 | +%2,72 | TWD 49,70 | TWD 51,00 | TWD 49,70 | 1,58K |
| 2026-07-10 | TWD 49,65 | %0,00 | TWD 49,65 | TWD 49,65 | TWD 49,65 | 0 |
| 2026-07-09 | TWD 49,65 | +%0,91 | TWD 49,85 | TWD 49,85 | TWD 49,60 | 9,64K |
| 2026-07-08 | TWD 49,20 | -%4,28 | TWD 51,00 | TWD 51,00 | TWD 49,05 | 21,47K |
| 2026-07-07 | TWD 51,40 | -%3,56 | TWD 53,30 | TWD 53,60 | TWD 51,00 | 42,54K |
| 2026-07-06 | TWD 53,30 | -%8,10 | TWD 55,80 | TWD 56,30 | TWD 53,20 | 41,98K |
| 2026-07-03 | TWD 58,00 | +%3,57 | TWD 56,00 | TWD 58,00 | TWD 56,00 | 2,01K |
| 2026-07-02 | TWD 56,00 | -%0,36 | TWD 57,00 | TWD 57,00 | TWD 56,00 | 4,00K |
| 2026-07-01 | TWD 56,20 | %0,00 | TWD 56,20 | TWD 56,20 | TWD 56,20 | 0 |
| 2026-06-30 | TWD 56,20 | -%2,26 | TWD 56,00 | TWD 57,50 | TWD 54,90 | 36,51K |
| 2026-06-29 | TWD 57,50 | +%0,70 | TWD 57,70 | TWD 57,70 | TWD 57,50 | 11,10K |
| 2026-06-26 | TWD 57,10 | -%3,06 | TWD 57,60 | TWD 58,00 | TWD 57,10 | 39,08K |
| 2026-06-25 | TWD 58,90 | -%0,51 | TWD 58,00 | TWD 58,90 | TWD 57,60 | 5,10K |
| 2026-06-24 | TWD 59,20 | -%0,50 | TWD 60,00 | TWD 60,00 | TWD 58,10 | 12,50K |
| 2026-06-23 | TWD 59,50 | %0,00 | TWD 58,80 | TWD 59,50 | TWD 58,80 | 23,87K |
| 2026-06-22 | TWD 59,50 | -%2,30 | TWD 58,70 | TWD 61,00 | TWD 58,60 | 15,02K |
| 2026-06-18 | TWD 60,90 | +%8,56 | TWD 58,00 | TWD 61,00 | TWD 58,00 | 46,77K |
| 2026-06-17 | TWD 56,10 | -%3,11 | TWD 56,30 | TWD 56,80 | TWD 54,80 | 92,83K |
| 2026-06-16 | TWD 57,90 | +%0,87 | TWD 57,40 | TWD 58,00 | TWD 56,20 | 40,02K |
| 2026-06-15 | TWD 57,40 | -%0,69 | TWD 57,10 | TWD 58,50 | TWD 57,10 | 19,00K |
| 2026-06-12 | TWD 57,80 | %0,00 | TWD 57,80 | TWD 58,00 | TWD 57,80 | 6,75K |
| 2026-06-11 | TWD 57,80 | -%0,86 | TWD 56,80 | TWD 58,00 | TWD 56,60 | 27,60K |
| 2026-06-10 | TWD 58,30 | -%3,48 | TWD 60,40 | TWD 60,40 | TWD 56,70 | 40,66K |
| 2026-06-09 | TWD 60,40 | +%3,25 | TWD 59,00 | TWD 60,40 | TWD 57,80 | 40,63K |
| 2026-06-08 | TWD 58,50 | -%4,88 | TWD 58,00 | TWD 58,70 | TWD 57,10 | 54,32K |
| 2026-06-05 | TWD 61,50 | +%0,16 | TWD 59,40 | TWD 61,50 | TWD 59,10 | 37,57K |
| 2026-06-04 | TWD 61,40 | +%1,49 | TWD 59,30 | TWD 61,50 | TWD 58,50 | 39,64K |
| 2026-06-03 | TWD 60,50 | -%1,94 | TWD 62,80 | TWD 62,80 | TWD 59,70 | 87,49K |
| 2026-06-02 | TWD 61,70 | -%3,74 | TWD 64,20 | TWD 64,20 | TWD 61,20 | 76,58K |
| 2026-06-01 | TWD 64,10 | +%0,16 | TWD 64,50 | TWD 64,50 | TWD 61,30 | 96,34K |
| 2026-05-29 | TWD 64,00 | +%4,58 | TWD 60,50 | TWD 66,40 | TWD 59,00 | 74,61K |
| 2026-05-28 | TWD 61,20 | -%3,92 | TWD 66,60 | TWD 68,40 | TWD 58,90 | 303,54K |
| 2026-05-27 | TWD 63,70 | -%11,77 | TWD 73,60 | TWD 73,60 | TWD 60,50 | 315,26K |
| 2026-05-26 | TWD 72,20 | +%5,71 | TWD 66,70 | TWD 74,50 | TWD 66,70 | 131,76K |