Luxnet Corporation 4979
TPEX · Tayvan · Elektronik Teknoloji
TWD 585,00+28,00 (+%5,03)
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 578,00 | +%3,77 | TWD 564,00 | TWD 579,00 | TWD 564,00 | 638,19K |
| 2026-10-01 | TWD 557,00 | -%2,11 | TWD 570,00 | TWD 572,00 | TWD 545,00 | 981,25K |
| 2026-09-30 | TWD 569,00 | +%0,35 | TWD 576,00 | TWD 576,00 | TWD 561,00 | 616,27K |
| 2026-09-29 | TWD 567,00 | +%0,71 | TWD 560,00 | TWD 570,00 | TWD 556,00 | 925,27K |
| 2026-09-24 | TWD 563,00 | -%4,58 | TWD 581,00 | TWD 590,00 | TWD 559,00 | 8,54M |
| 2026-09-23 | TWD 590,00 | -%2,48 | TWD 612,00 | TWD 613,00 | TWD 583,00 | 7,16M |
| 2026-09-22 | TWD 605,00 | -%2,10 | TWD 630,00 | TWD 637,00 | TWD 605,00 | 11,38M |
| 2026-09-21 | TWD 618,00 | +%1,15 | TWD 616,00 | TWD 650,00 | TWD 609,00 | 14,44M |
| 2026-09-18 | TWD 611,00 | +%9,89 | TWD 578,00 | TWD 611,00 | TWD 571,00 | 9,57M |
| 2026-09-17 | TWD 556,00 | +%1,65 | TWD 556,00 | TWD 561,00 | TWD 532,00 | 921,90K |
| 2026-09-16 | TWD 547,00 | +%7,47 | TWD 516,00 | TWD 547,00 | TWD 510,00 | 1,03M |
| 2026-09-15 | TWD 509,00 | -%6,95 | TWD 542,00 | TWD 542,00 | TWD 501,00 | 1,74M |
| 2026-09-14 | TWD 547,00 | +%3,01 | TWD 510,00 | TWD 547,00 | TWD 508,00 | 970,36K |
| 2026-09-11 | TWD 531,00 | -%7,01 | TWD 545,00 | TWD 558,00 | TWD 525,00 | 1,78M |
| 2026-09-10 | TWD 571,00 | -%6,39 | TWD 601,00 | TWD 602,00 | TWD 571,00 | 8,63M |
| 2026-09-09 | TWD 610,00 | +%0,83 | TWD 631,00 | TWD 658,00 | TWD 602,00 | 15,88M |
| 2026-09-08 | TWD 605,00 | +%2,54 | TWD 598,00 | TWD 630,00 | TWD 590,00 | 12,54M |
| 2026-09-07 | TWD 590,00 | -%6,20 | TWD 630,00 | TWD 635,00 | TWD 590,00 | 15,32M |
| 2026-09-04 | TWD 629,00 | +%9,97 | TWD 615,00 | TWD 629,00 | TWD 590,00 | 18,52M |
| 2026-09-03 | TWD 572,00 | -%8,33 | TWD 633,00 | TWD 635,00 | TWD 572,00 | 2,55M |
| 2026-09-02 | TWD 624,00 | +%4,00 | TWD 600,00 | TWD 624,00 | TWD 600,00 | 2,63M |
| 2026-09-01 | TWD 600,00 | -%1,48 | TWD 609,00 | TWD 613,00 | TWD 595,00 | 2,05M |
| 2026-08-31 | TWD 609,00 | -%0,16 | TWD 606,00 | TWD 613,00 | TWD 589,00 | 2,01M |
| 2026-08-28 | TWD 610,00 | -%1,13 | TWD 603,00 | TWD 621,00 | TWD 596,00 | 2,44M |
| 2026-08-27 | TWD 617,00 | +%3,18 | TWD 619,00 | TWD 654,00 | TWD 599,00 | 28,86M |
| 2026-08-26 | TWD 598,00 | -%0,50 | TWD 611,00 | TWD 626,00 | TWD 590,00 | 26,83M |
| 2026-08-25 | TWD 601,00 | +%9,87 | TWD 536,00 | TWD 601,00 | TWD 520,00 | 15,64M |
| 2026-08-24 | TWD 547,00 | -%5,20 | TWD 581,00 | TWD 605,00 | TWD 547,00 | 13,22M |
| 2026-08-21 | TWD 577,00 | +%1,23 | TWD 570,00 | TWD 605,00 | TWD 552,00 | 18,71M |
| 2026-08-20 | TWD 570,00 | +%7,75 | TWD 542,00 | TWD 570,00 | TWD 518,00 | 1,50M |
| 2026-08-19 | TWD 529,00 | +%0,19 | TWD 495,00 | TWD 533,00 | TWD 495,00 | 1,27M |
| 2026-08-18 | TWD 528,00 | -%3,12 | TWD 550,00 | TWD 550,00 | TWD 515,00 | 1,96M |
| 2026-08-17 | TWD 545,00 | +%4,41 | TWD 540,00 | TWD 545,00 | TWD 521,00 | 1,57M |
| 2026-08-14 | TWD 522,00 | -%7,45 | TWD 550,00 | TWD 565,00 | TWD 508,00 | 3,83M |
| 2026-08-13 | TWD 564,00 | +%0,53 | TWD 579,00 | TWD 615,00 | TWD 560,00 | 25,94M |
| 2026-08-12 | TWD 561,00 | +%10,00 | TWD 529,00 | TWD 561,00 | TWD 529,00 | 17,06M |
| 2026-08-11 | TWD 510,00 | -%4,85 | TWD 520,00 | TWD 558,00 | TWD 506,00 | 20,21M |
| 2026-08-10 | TWD 536,00 | +%9,84 | TWD 517,00 | TWD 536,00 | TWD 508,00 | 9,03M |
| 2026-08-07 | TWD 488,00 | %0,00 | TWD 494,00 | TWD 498,00 | TWD 473,00 | 2,33M |
| 2026-08-06 | TWD 488,00 | -%0,81 | TWD 472,50 | TWD 494,50 | TWD 472,50 | 3,16M |
| 2026-08-05 | TWD 492,00 | +%9,94 | TWD 492,00 | TWD 492,00 | TWD 480,00 | 6,70M |
| 2026-08-04 | TWD 447,50 | +%9,95 | TWD 425,00 | TWD 447,50 | TWD 425,00 | 3,18M |
| 2026-08-03 | TWD 407,00 | +%10,00 | TWD 371,50 | TWD 407,00 | TWD 371,50 | 2,56M |
| 2026-07-31 | TWD 370,00 | +%6,78 | TWD 380,50 | TWD 380,50 | TWD 360,00 | 2,57M |
| 2026-07-30 | TWD 346,50 | -%9,88 | TWD 347,00 | TWD 377,50 | TWD 346,50 | 2,29M |
| 2026-07-29 | TWD 384,50 | -%9,95 | TWD 427,50 | TWD 433,00 | TWD 384,50 | 17,54M |
| 2026-07-28 | TWD 427,00 | -%4,79 | TWD 423,00 | TWD 454,50 | TWD 422,50 | 32,98M |
| 2026-07-27 | TWD 448,50 | +%5,16 | TWD 434,00 | TWD 467,50 | TWD 421,50 | 35,11M |
| 2026-07-24 | TWD 426,50 | +%4,66 | TWD 401,00 | TWD 448,00 | TWD 397,50 | 24,99M |
| 2026-07-23 | TWD 407,50 | +%7,52 | TWD 376,50 | TWD 416,50 | TWD 375,50 | 13,36M |
| 2026-07-22 | TWD 379,00 | +%6,16 | TWD 375,50 | TWD 384,00 | TWD 366,50 | 8,46M |
| 2026-07-21 | TWD 357,00 | +%5,00 | TWD 348,50 | TWD 358,50 | TWD 342,50 | 4,59M |
| 2026-07-20 | TWD 340,00 | -%4,49 | TWD 358,00 | TWD 362,00 | TWD 320,50 | 6,40M |
| 2026-07-17 | TWD 356,00 | -%9,18 | TWD 376,50 | TWD 382,50 | TWD 353,00 | 6,53M |
| 2026-07-16 | TWD 392,00 | -%4,39 | TWD 401,00 | TWD 404,00 | TWD 385,00 | 4,88M |
| 2026-07-15 | TWD 410,00 | +%1,74 | TWD 415,50 | TWD 419,00 | TWD 401,50 | 4,12M |
| 2026-07-14 | TWD 403,00 | -%3,82 | TWD 420,00 | TWD 442,00 | TWD 382,50 | 6,48M |
| 2026-07-13 | TWD 419,00 | -%3,12 | TWD 443,00 | TWD 451,00 | TWD 413,50 | 4,38M |
| 2026-07-10 | TWD 432,50 | %0,00 | TWD 432,50 | TWD 432,50 | TWD 432,50 | 0 |
| 2026-07-09 | TWD 432,50 | -%0,46 | TWD 439,00 | TWD 443,00 | TWD 429,50 | 2,91M |
| 2026-07-08 | TWD 434,50 | +%1,52 | TWD 432,00 | TWD 451,50 | TWD 424,50 | 7,04M |
| 2026-07-07 | TWD 428,00 | -%6,35 | TWD 461,50 | TWD 488,00 | TWD 424,00 | 8,83M |
| 2026-07-06 | TWD 457,00 | -%2,45 | TWD 472,00 | TWD 483,00 | TWD 451,50 | 5,53M |
| 2026-07-03 | TWD 468,50 | +%5,28 | TWD 435,50 | TWD 489,00 | TWD 435,50 | 10,25M |
| 2026-07-02 | TWD 445,00 | -%1,22 | TWD 441,50 | TWD 449,00 | TWD 432,00 | 5,33M |
| 2026-07-01 | TWD 450,50 | -%4,96 | TWD 482,50 | TWD 483,00 | TWD 447,00 | 6,74M |
| 2026-06-30 | TWD 474,00 | +%3,83 | TWD 470,50 | TWD 483,50 | TWD 464,00 | 5,06M |
| 2026-06-29 | TWD 456,50 | -%0,54 | TWD 460,50 | TWD 472,50 | TWD 445,00 | 6,06M |
| 2026-06-26 | TWD 459,00 | -%3,47 | TWD 473,00 | TWD 489,50 | TWD 450,50 | 8,71M |
| 2026-06-25 | TWD 475,50 | -%4,90 | TWD 515,00 | TWD 515,00 | TWD 475,00 | 8,01M |
| 2026-06-24 | TWD 500,00 | -%4,76 | TWD 517,00 | TWD 542,00 | TWD 499,00 | 6,99M |
| 2026-06-23 | TWD 525,00 | -%4,89 | TWD 561,00 | TWD 568,00 | TWD 525,00 | 5,37M |
| 2026-06-22 | TWD 552,00 | -%2,65 | TWD 579,00 | TWD 585,00 | TWD 547,00 | 6,49M |
| 2026-06-18 | TWD 567,00 | +%3,85 | TWD 549,00 | TWD 586,00 | TWD 531,00 | 7,44M |
| 2026-06-17 | TWD 546,00 | -%3,87 | TWD 540,00 | TWD 563,00 | TWD 532,00 | 6,62M |
| 2026-06-16 | TWD 568,00 | +%3,27 | TWD 552,00 | TWD 575,00 | TWD 552,00 | 1,13M |
| 2026-06-15 | TWD 550,00 | +%9,78 | TWD 522,00 | TWD 550,00 | TWD 516,00 | 885,64K |
| 2026-06-12 | TWD 501,00 | +%5,92 | TWD 497,00 | TWD 510,00 | TWD 475,00 | 1,11M |
| 2026-06-11 | TWD 473,00 | -%6,15 | TWD 481,00 | TWD 481,00 | TWD 454,00 | 1,76M |
| 2026-06-10 | TWD 504,00 | -%10,00 | TWD 530,00 | TWD 531,00 | TWD 504,00 | 1,41M |
| 2026-06-09 | TWD 560,00 | +%4,28 | TWD 552,00 | TWD 560,00 | TWD 544,00 | 805,64K |
| 2026-06-08 | TWD 537,00 | -%9,90 | TWD 537,00 | TWD 537,00 | TWD 537,00 | 655,74K |
| 2026-06-05 | TWD 596,00 | +%1,02 | TWD 550,00 | TWD 596,00 | TWD 545,00 | 1,26M |
| 2026-06-04 | TWD 590,00 | -%7,38 | TWD 606,00 | TWD 612,00 | TWD 590,00 | 1,27M |
| 2026-06-03 | TWD 637,00 | +%1,11 | TWD 652,00 | TWD 652,00 | TWD 626,00 | 1,61M |
| 2026-06-02 | TWD 630,00 | -%3,08 | TWD 671,00 | TWD 691,00 | TWD 630,00 | 15,80M |
| 2026-06-01 | TWD 650,00 | +%4,17 | TWD 622,00 | TWD 679,00 | TWD 618,00 | 8,89M |
| 2026-05-29 | TWD 624,00 | +%3,31 | TWD 610,00 | TWD 646,00 | TWD 608,00 | 9,26M |
| 2026-05-28 | TWD 604,00 | -%3,82 | TWD 645,00 | TWD 654,00 | TWD 594,00 | 9,37M |
| 2026-05-27 | TWD 628,00 | -%7,65 | TWD 690,00 | TWD 715,00 | TWD 620,00 | 15,60M |