Lung Pien Vacuum Industry Co., Ltd. 5267
TPEX · Tayvan · Üretici İmalatı
TWD 47,70+0,25 (+%0,53)
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 47,70 | +%0,53 | TWD 47,85 | TWD 47,85 | TWD 45,85 | 16,78K |
| 2026-09-30 | TWD 47,45 | +%1,71 | TWD 45,75 | TWD 47,70 | TWD 45,65 | 39,05K |
| 2026-09-29 | TWD 46,65 | -%0,74 | TWD 45,60 | TWD 47,65 | TWD 45,50 | 43,40K |
| 2026-09-24 | TWD 47,00 | -%1,05 | TWD 46,05 | TWD 47,80 | TWD 45,50 | 43,87K |
| 2026-09-23 | TWD 47,50 | -%0,31 | TWD 50,00 | TWD 50,00 | TWD 47,35 | 24,11K |
| 2026-09-22 | TWD 47,65 | +%0,11 | TWD 49,70 | TWD 49,70 | TWD 47,65 | 33,58K |
| 2026-09-21 | TWD 47,60 | %0,00 | TWD 47,55 | TWD 49,95 | TWD 47,55 | 34,73K |
| 2026-09-18 | TWD 47,60 | +%2,37 | TWD 47,85 | TWD 47,85 | TWD 46,85 | 15,32K |
| 2026-09-17 | TWD 46,50 | -%3,43 | TWD 48,15 | TWD 48,15 | TWD 45,85 | 8,24K |
| 2026-09-16 | TWD 48,15 | +%3,22 | TWD 47,95 | TWD 48,20 | TWD 45,80 | 16,88K |
| 2026-09-15 | TWD 46,65 | -%0,53 | TWD 46,65 | TWD 46,65 | TWD 46,65 | 636 |
| 2026-09-14 | TWD 46,90 | +%3,08 | TWD 45,00 | TWD 46,90 | TWD 44,85 | 34,73K |
| 2026-09-11 | TWD 45,50 | -%9,18 | TWD 48,10 | TWD 48,20 | TWD 44,95 | 88,80K |
| 2026-09-10 | TWD 50,10 | -%2,53 | TWD 50,40 | TWD 50,60 | TWD 48,15 | 50,33K |
| 2026-09-09 | TWD 51,40 | -%5,86 | TWD 55,00 | TWD 55,00 | TWD 49,00 | 178,73K |
| 2026-09-08 | TWD 54,60 | -%0,55 | TWD 55,60 | TWD 57,60 | TWD 52,40 | 62,10K |
| 2026-09-07 | TWD 54,90 | -%1,26 | TWD 57,20 | TWD 57,60 | TWD 54,70 | 84,33K |
| 2026-09-04 | TWD 55,60 | -%5,92 | TWD 59,00 | TWD 59,20 | TWD 55,40 | 202,36K |
| 2026-09-03 | TWD 59,10 | +%3,68 | TWD 56,50 | TWD 63,60 | TWD 55,80 | 647,99K |
| 2026-09-02 | TWD 57,00 | +%10,25 | TWD 50,00 | TWD 57,10 | TWD 49,25 | 317,76K |
| 2026-09-01 | TWD 51,70 | +%16,57 | TWD 45,20 | TWD 51,70 | TWD 43,30 | 145,15K |
| 2026-08-31 | TWD 44,35 | -%6,43 | TWD 45,30 | TWD 46,00 | TWD 43,25 | 44,51K |
| 2026-08-28 | TWD 47,40 | +%2,27 | TWD 47,20 | TWD 48,00 | TWD 44,90 | 65,88K |
| 2026-08-27 | TWD 46,35 | -%7,67 | TWD 50,20 | TWD 50,70 | TWD 43,50 | 138,50K |
| 2026-08-26 | TWD 50,20 | +%7,96 | TWD 46,80 | TWD 50,20 | TWD 46,30 | 81,89K |
| 2026-08-25 | TWD 46,50 | +%0,11 | TWD 46,50 | TWD 46,50 | TWD 46,50 | 339 |
| 2026-08-24 | TWD 46,45 | -%4,62 | TWD 46,35 | TWD 46,45 | TWD 45,45 | 17,52K |
| 2026-08-21 | TWD 48,70 | +%1,14 | TWD 45,85 | TWD 48,70 | TWD 45,60 | 30,71K |
| 2026-08-20 | TWD 48,15 | -%0,21 | TWD 48,25 | TWD 48,25 | TWD 46,25 | 23,50K |
| 2026-08-19 | TWD 48,25 | +%0,31 | TWD 48,25 | TWD 48,25 | TWD 46,85 | 22,27K |
| 2026-08-18 | TWD 48,10 | -%3,80 | TWD 50,40 | TWD 50,40 | TWD 47,90 | 27,35K |
| 2026-08-17 | TWD 50,00 | +%3,63 | TWD 48,25 | TWD 50,40 | TWD 48,20 | 14,24K |
| 2026-08-14 | TWD 48,25 | -%3,11 | TWD 50,10 | TWD 50,30 | TWD 47,95 | 66,55K |
| 2026-08-13 | TWD 49,80 | +%2,05 | TWD 50,00 | TWD 50,00 | TWD 47,60 | 48,92K |
| 2026-08-12 | TWD 48,80 | -%1,41 | TWD 49,15 | TWD 50,20 | TWD 47,35 | 79,53K |
| 2026-08-11 | TWD 49,50 | %0,00 | TWD 49,75 | TWD 52,50 | TWD 49,35 | 104,86K |
| 2026-08-10 | TWD 49,50 | +%5,77 | TWD 47,00 | TWD 49,50 | TWD 46,90 | 37,30K |
| 2026-08-07 | TWD 46,80 | +%1,52 | TWD 48,40 | TWD 48,40 | TWD 44,85 | 27,40K |
| 2026-08-06 | TWD 46,10 | -%7,24 | TWD 50,30 | TWD 50,30 | TWD 46,10 | 15,45K |
| 2026-08-05 | TWD 49,70 | +%8,63 | TWD 48,20 | TWD 49,80 | TWD 48,15 | 51,65K |
| 2026-08-04 | TWD 45,75 | +%7,65 | TWD 43,80 | TWD 47,05 | TWD 42,85 | 58,89K |
| 2026-08-03 | TWD 42,50 | -%2,63 | TWD 42,05 | TWD 43,50 | TWD 41,65 | 35,00K |
| 2026-07-31 | TWD 43,65 | +%9,40 | TWD 41,40 | TWD 44,40 | TWD 41,40 | 44,43K |
| 2026-07-30 | TWD 39,90 | -%4,89 | TWD 41,90 | TWD 41,95 | TWD 39,90 | 40,88K |
| 2026-07-29 | TWD 41,95 | -%5,09 | TWD 44,80 | TWD 44,80 | TWD 40,50 | 73,27K |
| 2026-07-28 | TWD 44,20 | -%5,35 | TWD 46,25 | TWD 46,25 | TWD 43,55 | 70,05K |
| 2026-07-27 | TWD 46,70 | -%7,52 | TWD 48,40 | TWD 50,50 | TWD 46,15 | 45,61K |
| 2026-07-24 | TWD 50,50 | +%0,60 | TWD 50,20 | TWD 53,60 | TWD 48,35 | 71,67K |
| 2026-07-23 | TWD 50,20 | +%6,47 | TWD 47,60 | TWD 52,50 | TWD 47,00 | 70,04K |
| 2026-07-22 | TWD 47,15 | -%0,42 | TWD 45,60 | TWD 47,25 | TWD 45,25 | 54,38K |
| 2026-07-21 | TWD 47,35 | +%0,74 | TWD 47,10 | TWD 47,35 | TWD 44,75 | 58,39K |
| 2026-07-20 | TWD 47,00 | -%1,98 | TWD 49,35 | TWD 49,35 | TWD 46,10 | 49,94K |
| 2026-07-17 | TWD 47,95 | -%8,67 | TWD 51,70 | TWD 52,00 | TWD 47,70 | 76,39K |
| 2026-07-16 | TWD 52,50 | +%0,57 | TWD 54,20 | TWD 54,20 | TWD 49,90 | 58,48K |
| 2026-07-15 | TWD 52,20 | -%8,74 | TWD 55,80 | TWD 58,10 | TWD 50,10 | 162,31K |
| 2026-07-14 | TWD 57,20 | -%4,83 | TWD 58,00 | TWD 60,90 | TWD 49,60 | 246,42K |
| 2026-07-13 | TWD 60,10 | +%34,75 | TWD 44,60 | TWD 64,20 | TWD 44,60 | 438,28K |
| 2026-07-10 | TWD 44,60 | %0,00 | TWD 44,60 | TWD 44,60 | TWD 44,60 | 0 |
| 2026-07-09 | TWD 44,60 | -%3,88 | TWD 44,55 | TWD 46,25 | TWD 43,85 | 62,58K |
| 2026-07-08 | TWD 46,40 | +%1,53 | TWD 44,85 | TWD 46,40 | TWD 44,85 | 20,80K |
| 2026-07-07 | TWD 45,70 | -%3,79 | TWD 49,20 | TWD 49,20 | TWD 44,70 | 38,75K |
| 2026-07-06 | TWD 47,50 | -%1,04 | TWD 47,10 | TWD 48,00 | TWD 47,05 | 24,54K |
| 2026-07-03 | TWD 48,00 | -%2,83 | TWD 47,35 | TWD 49,00 | TWD 46,85 | 59,55K |
| 2026-07-02 | TWD 49,40 | +%0,51 | TWD 49,35 | TWD 49,40 | TWD 47,45 | 15,47K |
| 2026-07-01 | TWD 49,15 | +%2,08 | TWD 47,50 | TWD 49,15 | TWD 46,65 | 43,27K |
| 2026-06-30 | TWD 48,15 | +%0,31 | TWD 48,90 | TWD 49,15 | TWD 47,10 | 28,55K |
| 2026-06-29 | TWD 48,00 | -%0,21 | TWD 49,95 | TWD 49,95 | TWD 47,85 | 29,42K |
| 2026-06-26 | TWD 48,10 | -%4,75 | TWD 50,00 | TWD 50,60 | TWD 47,85 | 131,82K |
| 2026-06-25 | TWD 50,50 | -%5,08 | TWD 52,40 | TWD 52,70 | TWD 50,30 | 77,57K |
| 2026-06-24 | TWD 53,20 | %0,00 | TWD 52,40 | TWD 53,80 | TWD 51,00 | 81,25K |
| 2026-06-23 | TWD 53,20 | -%3,80 | TWD 57,80 | TWD 57,90 | TWD 52,30 | 97,79K |
| 2026-06-22 | TWD 55,30 | +%8,22 | TWD 51,20 | TWD 57,80 | TWD 50,40 | 136,89K |
| 2026-06-18 | TWD 51,10 | -%1,73 | TWD 51,10 | TWD 53,00 | TWD 49,80 | 106,00K |
| 2026-06-17 | TWD 52,00 | +%5,91 | TWD 48,80 | TWD 53,00 | TWD 48,50 | 74,36K |
| 2026-06-16 | TWD 49,10 | -%7,71 | TWD 53,20 | TWD 53,20 | TWD 48,05 | 170,01K |
| 2026-06-15 | TWD 53,20 | -%1,30 | TWD 53,70 | TWD 53,70 | TWD 51,20 | 43,01K |
| 2026-06-12 | TWD 53,90 | +%0,37 | TWD 52,90 | TWD 55,50 | TWD 50,80 | 83,88K |
| 2026-06-11 | TWD 53,70 | -%5,79 | TWD 56,40 | TWD 57,00 | TWD 50,80 | 185,52K |
| 2026-06-10 | TWD 57,00 | -%2,90 | TWD 56,50 | TWD 58,20 | TWD 56,00 | 107,62K |
| 2026-06-09 | TWD 58,70 | +%3,89 | TWD 57,10 | TWD 58,70 | TWD 56,30 | 55,13K |
| 2026-06-08 | TWD 56,50 | -%4,72 | TWD 58,90 | TWD 59,00 | TWD 55,80 | 176,16K |
| 2026-06-05 | TWD 59,30 | -%3,58 | TWD 60,70 | TWD 62,10 | TWD 57,80 | 83,65K |
| 2026-06-04 | TWD 61,50 | -%1,13 | TWD 61,30 | TWD 63,80 | TWD 60,70 | 94,23K |
| 2026-06-03 | TWD 62,20 | +%5,96 | TWD 58,60 | TWD 67,00 | TWD 58,50 | 104,92K |
| 2026-06-02 | TWD 58,70 | -%5,32 | TWD 61,50 | TWD 61,90 | TWD 57,80 | 138,24K |
| 2026-06-01 | TWD 62,00 | -%2,97 | TWD 64,60 | TWD 64,60 | TWD 61,50 | 107,67K |
| 2026-05-29 | TWD 63,90 | +%1,43 | TWD 65,00 | TWD 66,10 | TWD 62,50 | 93,70K |
| 2026-05-28 | TWD 63,00 | -%8,96 | TWD 69,70 | TWD 69,70 | TWD 62,60 | 254,85K |
| 2026-05-27 | TWD 69,20 | -%11,51 | TWD 78,00 | TWD 80,30 | TWD 61,70 | 714,60K |
| 2026-05-26 | TWD 78,20 | +%15,51 | TWD 69,60 | TWD 79,30 | TWD 67,40 | 980,11K |