Ubright Optronics Corporation 4933
TPEX · Tayvan · Üretici İmalatı
TWD 54,60+0,40 (+%0,74)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Piyasa açık· · 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 54,60 | +%0,74 | TWD 54,20 | TWD 54,60 | TWD 54,20 | 5,00K |
| 2026-10-01 | TWD 54,20 | -%0,37 | TWD 54,20 | TWD 54,80 | TWD 54,10 | 51,00K |
| 2026-09-30 | TWD 54,40 | +%1,87 | TWD 53,50 | TWD 54,50 | TWD 53,20 | 63,29K |
| 2026-09-29 | TWD 53,40 | +%0,19 | TWD 54,30 | TWD 54,30 | TWD 53,30 |
| 15,10K |
| 2026-09-24 | TWD 53,30 | +%0,38 | TWD 53,30 | TWD 53,40 | TWD 52,70 | 31,00K |
| 2026-09-23 | TWD 53,10 | %0,00 | TWD 52,70 | TWD 53,70 | TWD 52,50 | 40,00K |
| 2026-09-22 | TWD 53,10 | +%0,76 | TWD 52,40 | TWD 53,50 | TWD 52,30 | 105,08K |
| 2026-09-21 | TWD 52,70 | +%1,35 | TWD 52,70 | TWD 53,00 | TWD 51,90 | 101,00K |
| 2026-09-18 | TWD 52,00 | +%1,36 | TWD 52,30 | TWD 52,40 | TWD 51,50 | 50,18K |
| 2026-09-17 | TWD 51,30 | +%0,20 | TWD 51,20 | TWD 51,70 | TWD 50,90 | 47,30K |
| 2026-09-16 | TWD 51,20 | %0,00 | TWD 50,90 | TWD 51,50 | TWD 50,90 | 41,00K |
| 2026-09-15 | TWD 51,20 | %0,00 | TWD 51,20 | TWD 51,50 | TWD 50,80 | 26,10K |
| 2026-09-14 | TWD 51,20 | +%0,20 | TWD 51,10 | TWD 51,70 | TWD 50,70 | 47,00K |
| 2026-09-11 | TWD 51,10 | -%1,35 | TWD 50,90 | TWD 51,70 | TWD 50,90 | 68,01K |
| 2026-09-10 | TWD 51,80 | +%0,19 | TWD 51,60 | TWD 52,20 | TWD 51,60 | 60,63K |
| 2026-09-09 | TWD 51,70 | -%3,18 | TWD 51,70 | TWD 52,40 | TWD 51,10 | 186,08K |
| 2026-09-08 | TWD 53,40 | -%0,56 | TWD 55,00 | TWD 55,10 | TWD 53,30 | 64,02K |
| 2026-09-07 | TWD 53,70 | -%0,56 | TWD 54,00 | TWD 54,00 | TWD 53,50 | 49,02K |
| 2026-09-04 | TWD 54,00 | -%0,74 | TWD 54,50 | TWD 54,50 | TWD 53,70 | 37,19K |
| 2026-09-03 | TWD 54,40 | -%0,73 | TWD 54,80 | TWD 55,10 | TWD 54,30 | 53,00K |
| 2026-09-02 | TWD 54,80 | -%0,54 | TWD 54,60 | TWD 54,80 | TWD 54,50 | 29,32K |
| 2026-09-01 | TWD 55,10 | +%0,18 | TWD 55,40 | TWD 55,80 | TWD 55,10 | 48,00K |
| 2026-08-31 | TWD 55,00 | -%0,18 | TWD 54,30 | TWD 55,70 | TWD 54,20 | 66,00K |
| 2026-08-28 | TWD 55,10 | +%0,18 | TWD 55,00 | TWD 55,10 | TWD 54,40 | 70,00K |
| 2026-08-27 | TWD 55,00 | -%0,18 | TWD 55,30 | TWD 55,40 | TWD 54,90 | 83,00K |
| 2026-08-26 | TWD 55,10 | +%2,99 | TWD 54,00 | TWD 55,50 | TWD 54,00 | 122,00K |
| 2026-08-25 | TWD 53,50 | -%0,93 | TWD 53,80 | TWD 53,80 | TWD 53,00 | 60,03K |
| 2026-08-24 | TWD 54,00 | -%0,37 | TWD 53,50 | TWD 54,30 | TWD 53,50 | 44,00K |
| 2026-08-21 | TWD 54,20 | +%0,56 | TWD 53,50 | TWD 54,20 | TWD 53,30 | 64,00K |
| 2026-08-20 | TWD 53,90 | +%1,70 | TWD 53,10 | TWD 53,90 | TWD 53,10 | 25,00K |
| 2026-08-19 | TWD 53,00 | +%0,19 | TWD 52,90 | TWD 53,00 | TWD 52,30 | 39,57K |
| 2026-08-18 | TWD 52,90 | -%1,31 | TWD 53,50 | TWD 53,80 | TWD 52,80 | 54,00K |
| 2026-08-17 | TWD 53,60 | -%2,55 | TWD 54,90 | TWD 54,90 | TWD 53,60 | 69,02K |
| 2026-08-14 | TWD 55,00 | -%0,90 | TWD 54,80 | TWD 55,40 | TWD 54,60 | 79,00K |
| 2026-08-13 | TWD 55,50 | +%0,18 | TWD 55,80 | TWD 55,80 | TWD 55,10 | 99,06K |
| 2026-08-12 | TWD 55,40 | %0,00 | TWD 55,10 | TWD 55,90 | TWD 54,90 | 66,00K |
| 2026-08-11 | TWD 55,40 | +%0,54 | TWD 54,20 | TWD 55,40 | TWD 54,20 | 51,00K |
| 2026-08-10 | TWD 55,10 | +%0,18 | TWD 54,00 | TWD 55,40 | TWD 53,00 | 199,06K |
| 2026-08-07 | TWD 55,00 | -%3,17 | TWD 56,40 | TWD 56,60 | TWD 54,10 | 269,00K |
| 2026-08-06 | TWD 56,80 | -%0,70 | TWD 56,80 | TWD 57,20 | TWD 56,30 | 69,00K |
| 2026-08-05 | TWD 57,20 | +%1,96 | TWD 56,20 | TWD 57,90 | TWD 56,20 | 120,00K |
| 2026-08-04 | TWD 56,10 | -%0,71 | TWD 56,50 | TWD 57,20 | TWD 56,10 | 63,00K |
| 2026-08-03 | TWD 56,50 | +%4,24 | TWD 53,30 | TWD 56,60 | TWD 53,30 | 80,04K |
| 2026-07-31 | TWD 54,20 | +%3,83 | TWD 53,60 | TWD 54,70 | TWD 53,60 | 83,00K |
| 2026-07-30 | TWD 52,20 | +%0,97 | TWD 50,80 | TWD 53,30 | TWD 50,80 | 147,00K |
| 2026-07-29 | TWD 51,70 | -%3,36 | TWD 53,60 | TWD 53,90 | TWD 50,70 | 186,02K |
| 2026-07-28 | TWD 53,50 | -%3,95 | TWD 55,40 | TWD 55,40 | TWD 53,50 | 167,01K |
| 2026-07-27 | TWD 55,70 | -%1,42 | TWD 56,10 | TWD 56,50 | TWD 55,10 | 118,00K |
| 2026-07-24 | TWD 56,50 | +%0,71 | TWD 56,10 | TWD 56,80 | TWD 56,00 | 42,00K |
| 2026-07-23 | TWD 56,10 | -%3,77 | TWD 56,80 | TWD 56,80 | TWD 55,70 | 104,00K |
| 2026-07-22 | TWD 58,30 | +%0,52 | TWD 58,00 | TWD 59,30 | TWD 58,00 | 162,60K |
| 2026-07-21 | TWD 58,00 | +%2,29 | TWD 57,70 | TWD 58,50 | TWD 57,50 | 53,08K |
| 2026-07-20 | TWD 56,70 | -%0,53 | TWD 57,20 | TWD 57,30 | TWD 55,70 | 99,10K |
| 2026-07-17 | TWD 57,00 | -%4,52 | TWD 58,10 | TWD 59,00 | TWD 57,00 | 291,38K |
| 2026-07-16 | TWD 59,70 | -%1,97 | TWD 60,90 | TWD 60,90 | TWD 59,70 | 121,02K |
| 2026-07-15 | TWD 60,90 | +%1,50 | TWD 60,00 | TWD 60,90 | TWD 60,00 | 80,02K |
| 2026-07-14 | TWD 60,00 | -%2,60 | TWD 61,40 | TWD 61,40 | TWD 58,40 | 449,05K |
| 2026-07-13 | TWD 61,60 | -%1,60 | TWD 62,10 | TWD 63,00 | TWD 61,00 | 246,00K |
| 2026-07-10 | TWD 62,60 | %0,00 | TWD 62,60 | TWD 62,60 | TWD 62,60 | 0 |
| 2026-07-09 | TWD 62,60 | -%3,99 | TWD 64,50 | TWD 64,50 | TWD 62,10 | 406,07K |
| 2026-07-08 | TWD 65,20 | -%1,51 | TWD 66,30 | TWD 66,40 | TWD 64,90 | 170,02K |
| 2026-07-07 | TWD 66,20 | -%3,50 | TWD 68,80 | TWD 68,80 | TWD 66,10 | 228,01K |
| 2026-07-06 | TWD 68,60 | +%0,29 | TWD 68,60 | TWD 69,30 | TWD 67,80 | 130,19K |
| 2026-07-03 | TWD 68,40 | +%1,94 | TWD 67,50 | TWD 68,80 | TWD 67,40 | 213,00K |
| 2026-07-02 | TWD 67,10 | +%0,60 | TWD 66,70 | TWD 67,10 | TWD 66,40 | 66,02K |
| 2026-07-01 | TWD 66,70 | -%0,30 | TWD 67,40 | TWD 67,50 | TWD 66,10 | 125,03K |
| 2026-06-30 | TWD 66,90 | +%2,14 | TWD 65,70 | TWD 66,90 | TWD 65,60 | 305,01K |
| 2026-06-29 | TWD 65,50 | %0,00 | TWD 65,90 | TWD 66,50 | TWD 64,70 | 289,50K |
| 2026-06-26 | TWD 65,50 | -%2,09 | TWD 66,70 | TWD 66,80 | TWD 65,30 | 313,03K |
| 2026-06-25 | TWD 66,90 | -%0,74 | TWD 67,60 | TWD 67,90 | TWD 66,90 | 215,00K |
| 2026-06-24 | TWD 67,40 | -%0,15 | TWD 66,50 | TWD 67,40 | TWD 66,50 | 135,30K |
| 2026-06-23 | TWD 67,50 | -%1,32 | TWD 68,80 | TWD 68,90 | TWD 66,60 | 271,02K |
| 2026-06-22 | TWD 68,40 | +%1,48 | TWD 68,00 | TWD 69,40 | TWD 67,50 | 441,03K |
| 2026-06-18 | TWD 67,40 | -%0,88 | TWD 68,00 | TWD 68,30 | TWD 66,90 | 303,07K |
| 2026-06-17 | TWD 68,00 | +%1,19 | TWD 67,30 | TWD 68,00 | TWD 65,80 | 330,50K |
| 2026-06-16 | TWD 67,20 | -%5,75 | TWD 70,70 | TWD 70,80 | TWD 67,20 | 797,05K |
| 2026-06-15 | TWD 71,30 | +%5,63 | TWD 68,70 | TWD 73,30 | TWD 67,80 | 1,26M |
| 2026-06-12 | TWD 67,50 | +%2,58 | TWD 67,30 | TWD 68,10 | TWD 67,00 | 281,00K |
| 2026-06-11 | TWD 65,80 | -%1,20 | TWD 66,00 | TWD 67,10 | TWD 64,40 | 317,08K |
| 2026-06-10 | TWD 66,60 | -%4,31 | TWD 69,40 | TWD 70,10 | TWD 65,90 | 515,01K |
| 2026-06-09 | TWD 69,60 | +%1,16 | TWD 69,30 | TWD 69,90 | TWD 68,50 | 524,01K |
| 2026-06-08 | TWD 68,80 | -%6,90 | TWD 67,10 | TWD 69,80 | TWD 67,10 | 493,22K |
| 2026-06-05 | TWD 73,90 | -%2,25 | TWD 75,40 | TWD 75,90 | TWD 73,00 | 565,23K |
| 2026-06-04 | TWD 75,60 | -%2,95 | TWD 78,50 | TWD 79,40 | TWD 75,60 | 672,06K |
| 2026-06-03 | TWD 77,90 | %0,00 | TWD 78,50 | TWD 81,20 | TWD 77,50 | 1,42M |
| 2026-06-02 | TWD 77,90 | +%1,96 | TWD 76,40 | TWD 78,00 | TWD 75,00 | 850,03K |
| 2026-06-01 | TWD 76,40 | -%1,16 | TWD 78,00 | TWD 78,60 | TWD 75,80 | 1,13M |
| 2026-05-29 | TWD 77,30 | +%3,76 | TWD 75,80 | TWD 77,90 | TWD 75,00 | 1,29M |
| 2026-05-28 | TWD 74,50 | -%0,27 | TWD 75,60 | TWD 77,20 | TWD 73,70 | 994,06K |
| 2026-05-27 | TWD 74,70 | +%1,22 | TWD 73,90 | TWD 76,60 | TWD 73,90 | 1,04M |