LCY Technology Corp. 4989
TWSE · Tayvan · Üretici İmalatı
TWD 63,80+2,70 (+%4,42)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
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 64,30 | +%5,24 | TWD 61,00 | TWD 66,80 | TWD 60,80 | 5,67M |
| 2026-10-01 | TWD 61,10 | +%0,16 | TWD 61,00 | TWD 61,50 | TWD 60,40 | 1,64M |
| 2026-09-30 | TWD 61,00 | +%2,52 | TWD 60,40 | TWD 61,60 | TWD 60,30 | 2,24M |
| 2026-09-29 | TWD 59,50 | +%0,17 | TWD 59,60 | TWD 60,30 | TWD 59,30 | 1,41M |
| 2026-09-24 | TWD 59,40 | -%0,83 | TWD 60,40 | TWD 60,40 | TWD 58,90 | 1,93M |
| 2026-09-23 | TWD 59,90 | -%1,32 | TWD 61,30 | TWD 61,50 | TWD 59,90 | 1,79M |
| 2026-09-22 | TWD 60,70 | -%0,33 | TWD 61,90 | TWD 62,10 | TWD 60,60 | 2,14M |
| 2026-09-21 | TWD 60,90 | -%0,16 | TWD 61,90 | TWD 61,90 | TWD 60,80 | 1,36M |
| 2026-09-18 | TWD 61,00 | +%1,84 | TWD 60,90 | TWD 61,80 | TWD 60,30 | 1,85M |
| 2026-09-17 | TWD 59,90 | -%2,28 | TWD 61,60 | TWD 62,50 | TWD 59,90 | 2,93M |
| 2026-09-16 | TWD 61,30 | +%5,15 | TWD 58,50 | TWD 61,50 | TWD 58,30 | 2,29M |
| 2026-09-15 | TWD 58,30 | -%2,83 | TWD 59,80 | TWD 60,70 | TWD 58,30 | 2,19M |
| 2026-09-14 | TWD 60,00 | -%0,17 | TWD 59,00 | TWD 61,60 | TWD 58,30 | 3,14M |
| 2026-09-11 | TWD 60,10 | -%3,38 | TWD 60,80 | TWD 61,60 | TWD 60,00 | 2,43M |
| 2026-09-10 | TWD 62,20 | +%1,14 | TWD 63,40 | TWD 63,90 | TWD 61,60 | 4,84M |
| 2026-09-09 | TWD 61,50 | +%1,99 | TWD 61,20 | TWD 61,90 | TWD 60,90 | 1,70M |
| 2026-09-08 | TWD 60,30 | -%2,43 | TWD 61,80 | TWD 62,20 | TWD 60,30 | 2,41M |
| 2026-09-07 | TWD 61,80 | +%1,15 | TWD 62,00 | TWD 62,70 | TWD 60,90 | 2,66M |
| 2026-09-04 | TWD 61,10 | +%0,99 | TWD 62,30 | TWD 62,30 | TWD 59,70 | 2,50M |
| 2026-09-03 | TWD 60,50 | -%5,17 | TWD 64,30 | TWD 65,60 | TWD 60,40 | 4,66M |
| 2026-09-02 | TWD 63,80 | -%1,39 | TWD 64,00 | TWD 65,60 | TWD 63,70 | 2,86M |
| 2026-09-01 | TWD 64,70 | %0,00 | TWD 65,10 | TWD 68,00 | TWD 64,70 | 5,15M |
| 2026-08-31 | TWD 64,70 | -%5,13 | TWD 66,80 | TWD 68,50 | TWD 64,50 | 5,58M |
| 2026-08-28 | TWD 68,20 | +%2,87 | TWD 67,50 | TWD 71,70 | TWD 66,30 | 15,35M |
| 2026-08-27 | TWD 66,30 | -%0,90 | TWD 68,80 | TWD 68,80 | TWD 65,80 | 12,38M |
| 2026-08-26 | TWD 66,90 | +%9,85 | TWD 61,50 | TWD 66,90 | TWD 61,20 | 7,66M |
| 2026-08-25 | TWD 60,90 | +%0,33 | TWD 60,00 | TWD 61,00 | TWD 58,80 | 2,42M |
| 2026-08-24 | TWD 60,70 | -%1,94 | TWD 61,90 | TWD 62,80 | TWD 60,60 | 1,98M |
| 2026-08-21 | TWD 61,90 | -%0,16 | TWD 62,10 | TWD 63,40 | TWD 61,00 | 2,89M |
| 2026-08-20 | TWD 62,00 | +%0,49 | TWD 62,80 | TWD 64,40 | TWD 61,00 | 3,51M |
| 2026-08-19 | TWD 61,70 | -%1,59 | TWD 60,60 | TWD 62,90 | TWD 60,30 | 3,67M |
| 2026-08-18 | TWD 62,70 | -%3,24 | TWD 64,20 | TWD 66,20 | TWD 62,70 | 4,60M |
| 2026-08-17 | TWD 64,80 | %0,00 | TWD 65,20 | TWD 65,90 | TWD 63,80 | 3,73M |
| 2026-08-14 | TWD 64,80 | -%6,49 | TWD 63,80 | TWD 69,30 | TWD 63,80 | 11,52M |
| 2026-08-13 | TWD 69,30 | +%0,43 | TWD 70,20 | TWD 72,60 | TWD 68,80 | 9,78M |
| 2026-08-12 | TWD 69,00 | +%1,47 | TWD 69,10 | TWD 71,90 | TWD 68,80 | 9,11M |
| 2026-08-11 | TWD 68,00 | +%0,74 | TWD 67,20 | TWD 71,40 | TWD 67,20 | 12,13M |
| 2026-08-10 | TWD 67,50 | +%2,74 | TWD 65,70 | TWD 68,60 | TWD 65,70 | 5,41M |
| 2026-08-07 | TWD 65,70 | -%2,95 | TWD 67,70 | TWD 68,10 | TWD 65,00 | 5,95M |
| 2026-08-06 | TWD 67,70 | +%1,20 | TWD 67,10 | TWD 69,30 | TWD 65,50 | 10,01M |
| 2026-08-05 | TWD 66,90 | -%0,45 | TWD 68,50 | TWD 71,90 | TWD 66,40 | 20,82M |
| 2026-08-04 | TWD 67,20 | +%9,98 | TWD 61,80 | TWD 67,20 | TWD 60,40 | 9,24M |
| 2026-08-03 | TWD 61,10 | +%9,89 | TWD 60,00 | TWD 61,10 | TWD 59,80 | 7,95M |
| 2026-07-31 | TWD 55,60 | +%9,02 | TWD 56,00 | TWD 56,10 | TWD 54,30 | 3,90M |
| 2026-07-30 | TWD 51,00 | -%8,11 | TWD 54,80 | TWD 56,80 | TWD 50,10 | 5,75M |
| 2026-07-29 | TWD 55,50 | -%6,72 | TWD 60,20 | TWD 60,40 | TWD 53,60 | 8,33M |
| 2026-07-28 | TWD 59,50 | -%8,88 | TWD 63,10 | TWD 63,10 | TWD 59,40 | 4,95M |
| 2026-07-27 | TWD 65,30 | +%0,15 | TWD 64,30 | TWD 66,00 | TWD 63,10 | 3,28M |
| 2026-07-24 | TWD 65,20 | -%7,25 | TWD 69,40 | TWD 70,30 | TWD 65,20 | 4,94M |
| 2026-07-23 | TWD 70,30 | -%3,03 | TWD 73,60 | TWD 74,40 | TWD 69,00 | 5,20M |
| 2026-07-22 | TWD 72,50 | +%5,07 | TWD 75,00 | TWD 75,50 | TWD 70,40 | 7,49M |
| 2026-07-21 | TWD 69,00 | +%6,32 | TWD 66,50 | TWD 69,20 | TWD 65,00 | 10,06M |
| 2026-07-20 | TWD 64,90 | -%7,81 | TWD 69,00 | TWD 69,80 | TWD 63,40 | 7,72M |
| 2026-07-17 | TWD 70,40 | -%9,97 | TWD 75,00 | TWD 76,00 | TWD 70,40 | 7,46M |
| 2026-07-16 | TWD 78,20 | -%2,25 | TWD 79,10 | TWD 80,60 | TWD 77,70 | 4,37M |
| 2026-07-15 | TWD 80,00 | %0,00 | TWD 80,80 | TWD 81,60 | TWD 79,30 | 5,11M |
| 2026-07-14 | TWD 80,00 | -%3,26 | TWD 83,00 | TWD 83,50 | TWD 74,80 | 10,62M |
| 2026-07-13 | TWD 82,70 | -%9,91 | TWD 92,80 | TWD 93,10 | TWD 82,70 | 13,24M |
| 2026-07-10 | TWD 91,80 | %0,00 | TWD 91,80 | TWD 91,80 | TWD 91,80 | 0 |
| 2026-07-09 | TWD 91,80 | -%6,71 | TWD 100,00 | TWD 102,50 | TWD 91,80 | 15,60M |
| 2026-07-08 | TWD 98,40 | -%1,50 | TWD 100,50 | TWD 100,50 | TWD 94,20 | 13,83M |
| 2026-07-07 | TWD 99,90 | -%10,00 | TWD 114,00 | TWD 115,50 | TWD 99,90 | 17,81M |
| 2026-07-06 | TWD 111,00 | +%0,45 | TWD 116,00 | TWD 117,50 | TWD 106,50 | 40,26M |
| 2026-07-03 | TWD 110,50 | +%9,95 | TWD 99,60 | TWD 110,50 | TWD 97,90 | 44,54M |
| 2026-07-02 | TWD 100,50 | +%9,48 | TWD 89,50 | TWD 100,50 | TWD 89,40 | 23,70M |
| 2026-07-01 | TWD 91,80 | +%5,15 | TWD 90,10 | TWD 94,30 | TWD 88,60 | 11,36M |
| 2026-06-30 | TWD 87,30 | +%9,95 | TWD 82,00 | TWD 87,30 | TWD 81,40 | 3,45M |
| 2026-06-29 | TWD 79,40 | +%1,00 | TWD 78,60 | TWD 82,40 | TWD 78,10 | 4,04M |
| 2026-06-26 | TWD 78,62 | -%9,85 | TWD 87,78 | TWD 87,78 | TWD 78,62 | 6,01M |
| 2026-06-25 | TWD 87,20 | -%2,45 | TWD 92,07 | TWD 94,84 | TWD 86,44 | 6,86M |
| 2026-06-24 | TWD 89,40 | -%0,32 | TWD 88,16 | TWD 96,36 | TWD 88,06 | 10,22M |
| 2026-06-23 | TWD 89,68 | %0,00 | TWD 91,88 | TWD 94,07 | TWD 88,25 | 16,15M |
| 2026-06-22 | TWD 89,68 | +%4,89 | TWD 83,10 | TWD 89,68 | TWD 82,15 | 11,54M |
| 2026-06-18 | TWD 85,50 | +%6,08 | TWD 81,00 | TWD 85,50 | TWD 81,00 | 5,84M |
| 2026-06-17 | TWD 80,60 | +%2,41 | TWD 78,30 | TWD 81,70 | TWD 77,40 | 3,17M |
| 2026-06-16 | TWD 78,70 | -%2,60 | TWD 82,00 | TWD 83,90 | TWD 78,40 | 4,54M |
| 2026-06-15 | TWD 80,80 | +%1,38 | TWD 82,50 | TWD 83,40 | TWD 80,00 | 3,30M |
| 2026-06-12 | TWD 79,70 | +%1,40 | TWD 81,90 | TWD 82,30 | TWD 79,30 | 3,90M |
| 2026-06-11 | TWD 78,60 | -%4,26 | TWD 78,20 | TWD 81,90 | TWD 74,60 | 8,21M |
| 2026-06-10 | TWD 82,10 | -%5,96 | TWD 85,00 | TWD 89,00 | TWD 82,00 | 4,77M |
| 2026-06-09 | TWD 87,30 | +%5,05 | TWD 84,10 | TWD 88,50 | TWD 82,40 | 6,20M |
| 2026-06-08 | TWD 83,10 | -%8,58 | TWD 81,90 | TWD 84,10 | TWD 81,90 | 4,97M |
| 2026-06-05 | TWD 90,90 | -%1,62 | TWD 92,20 | TWD 92,20 | TWD 87,40 | 5,71M |
| 2026-06-04 | TWD 92,40 | -%4,25 | TWD 96,30 | TWD 98,10 | TWD 92,40 | 6,54M |
| 2026-06-03 | TWD 96,50 | -%3,50 | TWD 100,50 | TWD 103,00 | TWD 96,50 | 10,64M |
| 2026-06-02 | TWD 100,00 | -%6,54 | TWD 107,00 | TWD 107,50 | TWD 98,60 | 13,19M |
| 2026-06-01 | TWD 107,00 | +%2,39 | TWD 105,00 | TWD 111,50 | TWD 104,50 | 15,21M |
| 2026-05-29 | TWD 104,50 | +%1,95 | TWD 103,00 | TWD 109,50 | TWD 102,00 | 19,15M |
| 2026-05-28 | TWD 102,50 | -%2,84 | TWD 105,00 | TWD 108,00 | TWD 99,70 | 15,88M |
| 2026-05-27 | TWD 105,50 | +%3,43 | TWD 102,50 | TWD 108,00 | TWD 101,00 | 19,76M |