Unic Technology Corp. 5452
TPEX · Tayvan · Proses Endüstrileri
TWD 27,95+0,50 (+%1,82)
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 27,95 | +%1,82 | TWD 27,45 | TWD 28,05 | TWD 27,45 | 608,78K |
| 2026-10-01 | TWD 27,45 | +%0,18 | TWD 27,40 | TWD 27,60 | TWD 27,05 | 213,51K |
| 2026-09-30 | TWD 27,40 | +%0,92 | TWD 27,30 | TWD 27,50 | TWD 27,25 | 226,00K |
| 2026-09-29 | TWD 27,15 | -%1,27 | TWD 27,50 | TWD 27,55 | TWD 27,10 | 175,38K |
| 2026-09-24 | TWD 27,50 | -%1,43 | TWD 27,90 | TWD 27,90 | TWD 27,50 | 217,20K |
| 2026-09-23 | TWD 27,90 | +%0,36 | TWD 27,80 | TWD 28,20 | TWD 27,80 | 380,06K |
| 2026-09-22 | TWD 27,80 | -%0,36 | TWD 28,20 | TWD 28,20 | TWD 27,70 | 381,62K |
| 2026-09-21 | TWD 27,90 | +%2,20 | TWD 27,30 | TWD 28,10 | TWD 27,10 | 702,11K |
| 2026-09-18 | TWD 27,30 | +%2,25 | TWD 27,35 | TWD 27,35 | TWD 26,55 | 345,56K |
| 2026-09-17 | TWD 26,70 | +%1,33 | TWD 26,55 | TWD 26,75 | TWD 26,35 | 218,55K |
| 2026-09-16 | TWD 26,35 | +%3,54 | TWD 25,55 | TWD 26,75 | TWD 25,55 | 197,59K |
| 2026-09-15 | TWD 25,45 | -%1,55 | TWD 25,70 | TWD 25,85 | TWD 25,45 | 244,00K |
| 2026-09-14 | TWD 25,85 | -%0,77 | TWD 25,80 | TWD 26,10 | TWD 25,65 | 198,20K |
| 2026-09-11 | TWD 26,05 | -%2,43 | TWD 26,60 | TWD 26,60 | TWD 26,05 | 327,41K |
| 2026-09-10 | TWD 26,70 | +%0,56 | TWD 26,60 | TWD 26,85 | TWD 26,45 | 309,00K |
| 2026-09-09 | TWD 26,55 | +%0,76 | TWD 26,40 | TWD 26,65 | TWD 26,30 | 477,41K |
| 2026-09-08 | TWD 26,35 | -%2,04 | TWD 26,90 | TWD 26,90 | TWD 26,35 | 441,16K |
| 2026-09-07 | TWD 26,90 | -%0,74 | TWD 27,25 | TWD 27,35 | TWD 26,80 | 272,05K |
| 2026-09-04 | TWD 27,10 | +%1,31 | TWD 27,05 | TWD 27,15 | TWD 26,55 | 271,06K |
| 2026-09-03 | TWD 26,75 | -%3,25 | TWD 27,95 | TWD 28,00 | TWD 26,75 | 328,00K |
| 2026-09-02 | TWD 27,65 | -%0,72 | TWD 27,70 | TWD 28,00 | TWD 27,65 | 517,00K |
| 2026-09-01 | TWD 27,85 | -%0,71 | TWD 27,80 | TWD 28,35 | TWD 27,80 | 384,22K |
| 2026-08-31 | TWD 28,05 | -%0,18 | TWD 27,90 | TWD 28,25 | TWD 27,75 | 309,00K |
| 2026-08-28 | TWD 28,10 | +%0,18 | TWD 28,30 | TWD 28,30 | TWD 27,95 | 437,71K |
| 2026-08-27 | TWD 28,05 | +%0,54 | TWD 28,30 | TWD 28,30 | TWD 27,90 | 339,63K |
| 2026-08-26 | TWD 27,90 | +%3,91 | TWD 27,15 | TWD 28,20 | TWD 27,15 | 605,03K |
| 2026-08-25 | TWD 26,85 | -%1,83 | TWD 27,00 | TWD 27,15 | TWD 26,60 | 305,18K |
| 2026-08-24 | TWD 27,35 | +%1,11 | TWD 27,60 | TWD 27,65 | TWD 27,20 | 271,02K |
| 2026-08-21 | TWD 27,05 | +%1,31 | TWD 26,70 | TWD 27,20 | TWD 26,60 | 243,00K |
| 2026-08-20 | TWD 26,70 | %0,00 | TWD 26,75 | TWD 26,85 | TWD 26,45 | 192,08K |
| 2026-08-19 | TWD 26,70 | -%0,19 | TWD 26,50 | TWD 27,00 | TWD 26,30 | 278,00K |
| 2026-08-18 | TWD 26,75 | -%1,65 | TWD 26,95 | TWD 27,20 | TWD 26,75 | 266,05K |
| 2026-08-17 | TWD 27,20 | +%0,93 | TWD 26,95 | TWD 27,25 | TWD 26,75 | 346,40K |
| 2026-08-14 | TWD 26,95 | -%0,19 | TWD 27,00 | TWD 27,10 | TWD 26,70 | 324,22K |
| 2026-08-13 | TWD 27,00 | -%0,74 | TWD 27,60 | TWD 27,60 | TWD 26,85 | 327,00K |
| 2026-08-12 | TWD 27,20 | +%1,30 | TWD 26,55 | TWD 27,35 | TWD 26,55 | 353,00K |
| 2026-08-11 | TWD 26,85 | -%1,29 | TWD 27,25 | TWD 27,30 | TWD 26,60 | 331,54K |
| 2026-08-10 | TWD 27,20 | +%3,62 | TWD 26,80 | TWD 27,35 | TWD 26,70 | 561,03K |
| 2026-08-07 | TWD 26,25 | -%0,76 | TWD 26,45 | TWD 27,00 | TWD 26,20 | 494,11K |
| 2026-08-06 | TWD 26,45 | -%0,19 | TWD 26,70 | TWD 26,70 | TWD 25,80 | 297,09K |
| 2026-08-05 | TWD 26,50 | +%2,32 | TWD 26,60 | TWD 26,80 | TWD 26,15 | 466,69K |
| 2026-08-04 | TWD 25,90 | +%1,17 | TWD 25,70 | TWD 25,90 | TWD 25,30 | 325,00K |
| 2026-08-03 | TWD 25,60 | +%3,43 | TWD 24,40 | TWD 25,60 | TWD 24,30 | 353,30K |
| 2026-07-31 | TWD 24,75 | +%8,08 | TWD 24,15 | TWD 24,75 | TWD 24,15 | 526,00K |
| 2026-07-30 | TWD 22,90 | -%3,58 | TWD 23,70 | TWD 23,95 | TWD 22,90 | 725,15K |
| 2026-07-29 | TWD 23,75 | -%4,43 | TWD 24,90 | TWD 25,15 | TWD 22,40 | 1,26M |
| 2026-07-28 | TWD 24,85 | -%4,79 | TWD 25,90 | TWD 25,90 | TWD 24,70 | 768,00K |
| 2026-07-27 | TWD 26,10 | +%0,19 | TWD 26,35 | TWD 26,35 | TWD 25,50 | 345,01K |
| 2026-07-24 | TWD 26,05 | -%3,16 | TWD 26,40 | TWD 26,70 | TWD 25,95 | 485,00K |
| 2026-07-23 | TWD 26,90 | -%1,10 | TWD 27,25 | TWD 27,25 | TWD 26,50 | 418,00K |
| 2026-07-22 | TWD 27,20 | +%2,64 | TWD 26,90 | TWD 27,80 | TWD 26,90 | 425,27K |
| 2026-07-21 | TWD 26,50 | +%2,32 | TWD 26,15 | TWD 26,55 | TWD 26,00 | 533,02K |
| 2026-07-20 | TWD 25,90 | -%4,07 | TWD 27,10 | TWD 27,10 | TWD 24,75 | 1,59M |
| 2026-07-17 | TWD 27,00 | -%6,41 | TWD 27,90 | TWD 28,30 | TWD 26,80 | 1,48M |
| 2026-07-16 | TWD 28,85 | -%2,53 | TWD 29,60 | TWD 29,60 | TWD 28,85 | 826,03K |
| 2026-07-15 | TWD 29,60 | +%0,85 | TWD 29,50 | TWD 29,60 | TWD 29,25 | 810,09K |
| 2026-07-14 | TWD 29,35 | -%4,40 | TWD 30,60 | TWD 30,60 | TWD 28,00 | 2,38M |
| 2026-07-13 | TWD 30,70 | -%2,85 | TWD 32,00 | TWD 32,70 | TWD 30,70 | 1,63M |
| 2026-07-10 | TWD 31,60 | %0,00 | TWD 31,60 | TWD 31,60 | TWD 31,60 | 0 |
| 2026-07-09 | TWD 31,60 | -%1,71 | TWD 32,15 | TWD 32,15 | TWD 31,55 | 821,23K |
| 2026-07-08 | TWD 32,15 | +%0,94 | TWD 31,95 | TWD 32,30 | TWD 31,25 | 1,33M |
| 2026-07-07 | TWD 31,85 | -%5,63 | TWD 33,90 | TWD 34,25 | TWD 31,75 | 2,30M |
| 2026-07-06 | TWD 33,75 | -%1,75 | TWD 34,60 | TWD 35,25 | TWD 33,65 | 2,34M |
| 2026-07-03 | TWD 34,35 | %0,00 | TWD 34,35 | TWD 35,25 | TWD 33,95 | 1,85M |
| 2026-07-02 | TWD 34,35 | -%4,32 | TWD 35,05 | TWD 36,65 | TWD 34,30 | 4,31M |
| 2026-07-01 | TWD 35,90 | +%4,97 | TWD 34,50 | TWD 36,80 | TWD 34,40 | 12,87M |
| 2026-06-30 | TWD 34,20 | +%7,89 | TWD 32,20 | TWD 34,85 | TWD 31,60 | 3,57M |
| 2026-06-29 | TWD 31,70 | +%0,16 | TWD 31,65 | TWD 32,70 | TWD 31,50 | 1,14M |
| 2026-06-26 | TWD 31,65 | -%5,24 | TWD 33,45 | TWD 33,55 | TWD 31,65 | 1,99M |
| 2026-06-25 | TWD 33,40 | -%1,62 | TWD 34,25 | TWD 35,15 | TWD 33,40 | 2,08M |
| 2026-06-24 | TWD 33,95 | -%0,73 | TWD 33,55 | TWD 34,25 | TWD 33,15 | 1,21M |
| 2026-06-23 | TWD 34,20 | -%3,80 | TWD 35,85 | TWD 35,95 | TWD 33,80 | 2,41M |
| 2026-06-22 | TWD 35,55 | +%4,87 | TWD 34,60 | TWD 36,50 | TWD 34,40 | 4,33M |
| 2026-06-18 | TWD 33,90 | +%1,80 | TWD 33,70 | TWD 34,60 | TWD 33,20 | 2,12M |
| 2026-06-17 | TWD 33,30 | -%1,77 | TWD 33,90 | TWD 34,00 | TWD 33,15 | 1,15M |
| 2026-06-16 | TWD 33,90 | +%1,35 | TWD 33,80 | TWD 34,30 | TWD 33,25 | 1,73M |
| 2026-06-15 | TWD 33,45 | +%3,88 | TWD 33,30 | TWD 33,70 | TWD 32,80 | 1,97M |
| 2026-06-12 | TWD 32,20 | +%4,72 | TWD 31,75 | TWD 32,75 | TWD 31,50 | 1,53M |
| 2026-06-11 | TWD 30,75 | -%1,13 | TWD 31,00 | TWD 31,50 | TWD 30,20 | 1,59M |
| 2026-06-10 | TWD 31,10 | -%6,75 | TWD 32,90 | TWD 33,50 | TWD 31,05 | 3,41M |
| 2026-06-09 | TWD 33,35 | +%2,30 | TWD 33,30 | TWD 34,35 | TWD 32,70 | 1,99M |
| 2026-06-08 | TWD 32,60 | -%8,43 | TWD 32,05 | TWD 32,95 | TWD 32,05 | 2,82M |
| 2026-06-05 | TWD 35,60 | -%1,52 | TWD 36,35 | TWD 37,50 | TWD 34,25 | 8,39M |
| 2026-06-04 | TWD 36,15 | +%2,26 | TWD 35,35 | TWD 37,50 | TWD 35,05 | 9,33M |
| 2026-06-03 | TWD 35,35 | +%3,51 | TWD 34,15 | TWD 36,20 | TWD 33,50 | 4,42M |
| 2026-06-02 | TWD 34,15 | -%2,71 | TWD 35,15 | TWD 35,60 | TWD 33,45 | 2,98M |
| 2026-06-01 | TWD 35,10 | +%0,43 | TWD 35,30 | TWD 35,95 | TWD 34,70 | 5,71M |
| 2026-05-29 | TWD 34,95 | +%8,04 | TWD 32,50 | TWD 35,50 | TWD 32,05 | 7,99M |
| 2026-05-28 | TWD 32,35 | -%1,52 | TWD 32,85 | TWD 34,00 | TWD 32,00 | 1,94M |
| 2026-05-27 | TWD 32,85 | -%1,94 | TWD 33,80 | TWD 33,85 | TWD 32,70 | 1,51M |