Lealea Hotels & Resorts Co. Ltd. 5364
TPEX · Tayvan · Elektronik Teknoloji
TWD 8,31-0,07 (-%0,84)
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 8,31 | -%0,84 | TWD 8,30 | TWD 8,35 | TWD 8,30 | 28,30K |
| 2026-10-01 | TWD 8,38 | -%0,12 | TWD 8,39 | TWD 8,39 | TWD 8,30 | 13,00K |
| 2026-09-30 | TWD 8,39 | +%0,48 | TWD 8,40 | TWD 8,45 | TWD 8,32 | 10,88K |
| 2026-09-29 | TWD 8,35 | +%0,24 | TWD 8,33 | TWD 8,38 | TWD 8,28 |
| 21,00K |
| 2026-09-24 | TWD 8,33 | +%0,12 | TWD 8,26 | TWD 8,33 | TWD 8,26 | 17,00K |
| 2026-09-23 | TWD 8,32 | -%0,48 | TWD 8,31 | TWD 8,45 | TWD 8,30 | 109,00K |
| 2026-09-22 | TWD 8,36 | -%0,71 | TWD 8,35 | TWD 8,45 | TWD 8,31 | 44,37K |
| 2026-09-21 | TWD 8,42 | +%0,84 | TWD 8,45 | TWD 8,55 | TWD 8,27 | 32,00K |
| 2026-09-18 | TWD 8,35 | +%0,36 | TWD 8,32 | TWD 8,45 | TWD 8,32 | 31,14K |
| 2026-09-17 | TWD 8,32 | -%0,72 | TWD 8,38 | TWD 8,38 | TWD 8,32 | 7,00K |
| 2026-09-16 | TWD 8,38 | +%0,60 | TWD 8,33 | TWD 8,39 | TWD 8,30 | 37,00K |
| 2026-09-15 | TWD 8,33 | +%0,60 | TWD 8,32 | TWD 8,43 | TWD 8,29 | 50,15K |
| 2026-09-14 | TWD 8,28 | -%1,19 | TWD 8,32 | TWD 8,38 | TWD 8,20 | 37,00K |
| 2026-09-11 | TWD 8,38 | %0,00 | TWD 8,32 | TWD 8,40 | TWD 8,31 | 16,15K |
| 2026-09-10 | TWD 8,38 | -%0,12 | TWD 8,43 | TWD 8,45 | TWD 8,33 | 30,85K |
| 2026-09-09 | TWD 8,39 | +%0,36 | TWD 8,33 | TWD 8,45 | TWD 8,29 | 27,55K |
| 2026-09-08 | TWD 8,36 | -%0,12 | TWD 8,32 | TWD 8,41 | TWD 8,32 | 8,52K |
| 2026-09-07 | TWD 8,37 | -%0,24 | TWD 8,40 | TWD 8,48 | TWD 8,33 | 45,00K |
| 2026-09-04 | TWD 8,39 | -%0,36 | TWD 8,42 | TWD 8,49 | TWD 8,39 | 260,10K |
| 2026-09-03 | TWD 8,42 | -%0,12 | TWD 8,43 | TWD 8,54 | TWD 8,41 | 54,24K |
| 2026-09-02 | TWD 8,43 | -%0,35 | TWD 8,46 | TWD 8,51 | TWD 8,42 | 15,60K |
| 2026-09-01 | TWD 8,46 | %0,00 | TWD 8,46 | TWD 8,52 | TWD 8,42 | 61,16K |
| 2026-08-31 | TWD 8,46 | -%0,59 | TWD 8,43 | TWD 8,56 | TWD 8,40 | 150,00K |
| 2026-08-28 | TWD 8,51 | +%0,59 | TWD 8,52 | TWD 8,64 | TWD 8,51 | 41,77K |
| 2026-08-27 | TWD 8,46 | -%0,70 | TWD 8,48 | TWD 8,55 | TWD 8,45 | 13,00K |
| 2026-08-26 | TWD 8,52 | +%0,47 | TWD 8,49 | TWD 8,62 | TWD 8,48 | 22,02K |
| 2026-08-25 | TWD 8,48 | -%0,24 | TWD 8,57 | TWD 8,57 | TWD 8,41 | 28,00K |
| 2026-08-24 | TWD 8,50 | -%0,93 | TWD 8,63 | TWD 8,63 | TWD 8,50 | 35,14K |
| 2026-08-21 | TWD 8,58 | -%0,12 | TWD 8,51 | TWD 8,65 | TWD 8,51 | 52,50K |
| 2026-08-20 | TWD 8,59 | +%0,94 | TWD 8,68 | TWD 8,68 | TWD 8,56 | 37,35K |
| 2026-08-19 | TWD 8,51 | -%1,28 | TWD 8,55 | TWD 8,55 | TWD 8,50 | 22,50K |
| 2026-08-18 | TWD 8,62 | -%1,15 | TWD 8,65 | TWD 8,65 | TWD 8,60 | 25,02K |
| 2026-08-17 | TWD 8,72 | %0,00 | TWD 8,76 | TWD 8,76 | TWD 8,68 | 33,00K |
| 2026-08-14 | TWD 8,72 | +%0,69 | TWD 8,76 | TWD 8,76 | TWD 8,63 | 15,00K |
| 2026-08-13 | TWD 8,66 | -%1,59 | TWD 8,87 | TWD 8,87 | TWD 8,65 | 61,63K |
| 2026-08-12 | TWD 8,80 | %0,00 | TWD 8,80 | TWD 8,95 | TWD 8,65 | 97,00K |
| 2026-08-11 | TWD 8,80 | -%0,11 | TWD 8,85 | TWD 8,85 | TWD 8,73 | 31,00K |
| 2026-08-10 | TWD 8,81 | -%0,23 | TWD 8,88 | TWD 8,99 | TWD 8,80 | 58,00K |
| 2026-08-07 | TWD 8,83 | +%1,15 | TWD 8,89 | TWD 8,90 | TWD 8,70 | 65,05K |
| 2026-08-06 | TWD 8,73 | -%0,80 | TWD 8,92 | TWD 8,92 | TWD 8,72 | 35,00K |
| 2026-08-05 | TWD 8,80 | +%0,69 | TWD 8,79 | TWD 8,95 | TWD 8,74 | 150,05K |
| 2026-08-04 | TWD 8,74 | -%0,23 | TWD 8,88 | TWD 8,88 | TWD 8,70 | 30,05K |
| 2026-08-03 | TWD 8,76 | -%0,11 | TWD 8,68 | TWD 8,95 | TWD 8,68 | 77,00K |
| 2026-07-31 | TWD 8,77 | +%2,33 | TWD 8,62 | TWD 8,77 | TWD 8,62 | 66,09K |
| 2026-07-30 | TWD 8,57 | +%0,82 | TWD 8,43 | TWD 8,57 | TWD 8,43 | 48,02K |
| 2026-07-29 | TWD 8,50 | -%0,58 | TWD 8,50 | TWD 8,54 | TWD 8,40 | 99,00K |
| 2026-07-28 | TWD 8,55 | -%0,47 | TWD 8,55 | TWD 8,55 | TWD 8,50 | 34,00K |
| 2026-07-27 | TWD 8,59 | %0,00 | TWD 8,66 | TWD 8,66 | TWD 8,53 | 16,26K |
| 2026-07-24 | TWD 8,59 | -%0,92 | TWD 8,70 | TWD 8,70 | TWD 8,59 | 13,00K |
| 2026-07-23 | TWD 8,67 | +%0,35 | TWD 8,68 | TWD 8,72 | TWD 8,60 | 13,01K |
| 2026-07-22 | TWD 8,64 | +%0,12 | TWD 8,59 | TWD 8,73 | TWD 8,59 | 105,01K |
| 2026-07-21 | TWD 8,63 | +%0,23 | TWD 8,60 | TWD 8,68 | TWD 8,58 | 140,57K |
| 2026-07-20 | TWD 8,61 | -%0,58 | TWD 8,62 | TWD 8,64 | TWD 8,60 | 38,15K |
| 2026-07-17 | TWD 8,66 | -%2,91 | TWD 8,85 | TWD 8,96 | TWD 8,65 | 125,00K |
| 2026-07-16 | TWD 8,92 | +%2,18 | TWD 8,73 | TWD 8,96 | TWD 8,73 | 57,00K |
| 2026-07-15 | TWD 8,73 | +%1,16 | TWD 8,56 | TWD 8,73 | TWD 8,56 | 5,01K |
| 2026-07-14 | TWD 8,63 | -%0,46 | TWD 8,69 | TWD 8,69 | TWD 8,52 | 103,11K |
| 2026-07-13 | TWD 8,67 | -%2,03 | TWD 8,75 | TWD 8,75 | TWD 8,63 | 81,03K |
| 2026-07-10 | TWD 8,85 | %0,00 | TWD 8,85 | TWD 8,85 | TWD 8,85 | 0 |
| 2026-07-09 | TWD 8,85 | -%0,56 | TWD 8,88 | TWD 8,88 | TWD 8,75 | 55,00K |
| 2026-07-08 | TWD 8,90 | +%0,91 | TWD 8,75 | TWD 8,91 | TWD 8,75 | 57,00K |
| 2026-07-07 | TWD 8,82 | -%1,89 | TWD 9,15 | TWD 9,15 | TWD 8,81 | 85,14K |
| 2026-07-06 | TWD 8,99 | +%1,58 | TWD 8,85 | TWD 9,13 | TWD 8,85 | 352,00K |
| 2026-07-03 | TWD 8,85 | +%2,08 | TWD 8,71 | TWD 8,92 | TWD 8,71 | 238,02K |
| 2026-07-02 | TWD 8,67 | +%0,93 | TWD 8,53 | TWD 8,69 | TWD 8,52 | 90,06K |
| 2026-07-01 | TWD 8,59 | %0,00 | TWD 8,60 | TWD 8,75 | TWD 8,56 | 127,05K |
| 2026-06-30 | TWD 8,59 | +%0,70 | TWD 8,53 | TWD 8,76 | TWD 8,46 | 168,10K |
| 2026-06-29 | TWD 8,53 | -%0,81 | TWD 8,59 | TWD 8,60 | TWD 8,47 | 197,30K |
| 2026-06-26 | TWD 8,60 | -%0,46 | TWD 8,67 | TWD 8,67 | TWD 8,42 | 125,00K |
| 2026-06-25 | TWD 8,64 | -%0,58 | TWD 8,61 | TWD 8,74 | TWD 8,51 | 118,50K |
| 2026-06-24 | TWD 8,69 | +%0,35 | TWD 8,65 | TWD 8,72 | TWD 8,61 | 134,05K |
| 2026-06-23 | TWD 8,66 | -%1,59 | TWD 8,86 | TWD 8,86 | TWD 8,60 | 255,02K |
| 2026-06-22 | TWD 8,80 | +%0,92 | TWD 8,73 | TWD 9,13 | TWD 8,63 | 423,29K |
| 2026-06-18 | TWD 8,72 | +%0,11 | TWD 8,82 | TWD 8,83 | TWD 8,72 | 50,00K |
| 2026-06-17 | TWD 8,71 | +%0,69 | TWD 8,67 | TWD 8,73 | TWD 8,61 | 30,33K |
| 2026-06-16 | TWD 8,65 | -%0,69 | TWD 8,65 | TWD 8,66 | TWD 8,62 | 20,05K |
| 2026-06-15 | TWD 8,71 | -%0,68 | TWD 8,77 | TWD 8,97 | TWD 8,65 | 84,75K |
| 2026-06-12 | TWD 8,77 | +%2,21 | TWD 8,57 | TWD 8,78 | TWD 8,54 | 132,00K |
| 2026-06-11 | TWD 8,58 | -%0,92 | TWD 8,60 | TWD 8,61 | TWD 8,48 | 48,00K |
| 2026-06-10 | TWD 8,66 | -%0,46 | TWD 8,69 | TWD 8,89 | TWD 8,61 | 107,00K |
| 2026-06-09 | TWD 8,70 | +%2,35 | TWD 8,50 | TWD 8,90 | TWD 8,45 | 617,00K |
| 2026-06-08 | TWD 8,50 | -%4,06 | TWD 8,52 | TWD 8,83 | TWD 8,41 | 319,32K |
| 2026-06-05 | TWD 8,86 | %0,00 | TWD 8,84 | TWD 8,87 | TWD 8,75 | 31,50K |
| 2026-06-04 | TWD 8,86 | +%0,23 | TWD 8,84 | TWD 8,88 | TWD 8,73 | 140,00K |
| 2026-06-03 | TWD 8,84 | +%1,84 | TWD 8,72 | TWD 8,93 | TWD 8,61 | 260,12K |
| 2026-06-02 | TWD 8,68 | -%1,81 | TWD 8,78 | TWD 8,87 | TWD 8,68 | 75,08K |
| 2026-06-01 | TWD 8,84 | +%0,57 | TWD 8,79 | TWD 8,88 | TWD 8,74 | 48,00K |
| 2026-05-29 | TWD 8,79 | +%0,57 | TWD 8,90 | TWD 8,93 | TWD 8,75 | 96,60K |
| 2026-05-28 | TWD 8,74 | +%1,04 | TWD 8,69 | TWD 8,87 | TWD 8,66 | 135,49K |
| 2026-05-27 | TWD 8,65 | -%0,46 | TWD 8,64 | TWD 8,96 | TWD 8,45 | 434,00K |