Loyalty Founder Enterprise Co., Ltd. 5465
TPEX · Tayvan · Üretici İmalatı
TWD 33,10-0,75 (-%2,22)
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 33,10 | -%2,22 | TWD 33,85 | TWD 33,85 | TWD 32,85 | 631,47K |
| 2026-10-01 | TWD 33,85 | +%2,42 | TWD 32,90 | TWD 35,00 | TWD 32,00 | 1,24M |
| 2026-09-30 | TWD 33,05 | -%4,76 | TWD 32,80 | TWD 34,35 | TWD 32,80 | 1,75M |
| 2026-09-29 | TWD 34,70 | +%1,46 | TWD 35,35 | TWD 36,95 | TWD 34,25 | 3,23M |
| 2026-09-24 | TWD 34,20 | +%6,71 | TWD 31,55 | TWD 34,20 | TWD 31,05 | 2,10M |
| 2026-09-23 | TWD 32,05 | +%0,79 | TWD 31,45 | TWD 33,15 | TWD 30,85 | 2,13M |
| 2026-09-22 | TWD 31,80 | +%8,35 | TWD 32,25 | TWD 32,25 | TWD 30,70 | 6,49M |
| 2026-09-21 | TWD 29,35 | +%9,93 | TWD 29,35 | TWD 29,35 | TWD 29,35 | 658,20K |
| 2026-09-18 | TWD 26,70 | +%9,88 | TWD 26,60 | TWD 26,70 | TWD 26,60 | 465,43K |
| 2026-09-17 | TWD 24,30 | +%0,62 | TWD 24,05 | TWD 24,50 | TWD 24,05 | 62,00K |
| 2026-09-16 | TWD 24,15 | -%0,21 | TWD 24,20 | TWD 24,20 | TWD 23,55 | 127,00K |
| 2026-09-15 | TWD 24,20 | -%0,21 | TWD 24,30 | TWD 24,30 | TWD 24,10 | 40,00K |
| 2026-09-14 | TWD 24,25 | +%0,21 | TWD 24,40 | TWD 24,40 | TWD 24,05 | 48,00K |
| 2026-09-11 | TWD 24,20 | +%0,21 | TWD 24,80 | TWD 24,80 | TWD 24,10 | 120,00K |
| 2026-09-10 | TWD 24,15 | -%1,02 | TWD 24,50 | TWD 24,50 | TWD 24,15 | 40,00K |
| 2026-09-09 | TWD 24,40 | +%0,62 | TWD 24,10 | TWD 24,50 | TWD 24,10 | 67,00K |
| 2026-09-08 | TWD 24,25 | -%0,21 | TWD 24,20 | TWD 24,45 | TWD 24,00 | 56,00K |
| 2026-09-07 | TWD 24,30 | %0,00 | TWD 24,55 | TWD 24,55 | TWD 24,20 | 30,00K |
| 2026-09-04 | TWD 24,30 | -%0,61 | TWD 24,45 | TWD 24,60 | TWD 24,20 | 75,00K |
| 2026-09-03 | TWD 24,45 | -%1,41 | TWD 24,85 | TWD 24,90 | TWD 24,45 | 61,59K |
| 2026-09-02 | TWD 24,80 | +%0,40 | TWD 24,70 | TWD 24,90 | TWD 24,70 | 35,01K |
| 2026-09-01 | TWD 24,70 | +%1,44 | TWD 24,40 | TWD 24,80 | TWD 24,40 | 93,01K |
| 2026-08-31 | TWD 24,35 | +%1,04 | TWD 24,10 | TWD 24,35 | TWD 24,05 | 29,00K |
| 2026-08-28 | TWD 24,10 | -%0,41 | TWD 24,40 | TWD 24,40 | TWD 24,10 | 51,00K |
| 2026-08-27 | TWD 24,20 | -%0,62 | TWD 24,10 | TWD 24,30 | TWD 24,05 | 31,00K |
| 2026-08-26 | TWD 24,35 | +%1,04 | TWD 24,10 | TWD 24,35 | TWD 24,10 | 45,10K |
| 2026-08-25 | TWD 24,10 | -%0,41 | TWD 24,05 | TWD 24,20 | TWD 24,00 | 20,00K |
| 2026-08-24 | TWD 24,20 | +%0,41 | TWD 24,10 | TWD 24,25 | TWD 24,10 | 19,00K |
| 2026-08-21 | TWD 24,10 | -%0,62 | TWD 24,45 | TWD 24,45 | TWD 24,00 | 36,07K |
| 2026-08-20 | TWD 24,25 | %0,00 | TWD 24,30 | TWD 24,30 | TWD 24,10 | 51,00K |
| 2026-08-19 | TWD 24,25 | +%0,83 | TWD 23,95 | TWD 24,40 | TWD 23,95 | 84,00K |
| 2026-08-18 | TWD 24,05 | -%1,84 | TWD 24,80 | TWD 24,80 | TWD 24,00 | 76,00K |
| 2026-08-17 | TWD 24,50 | -%0,81 | TWD 24,75 | TWD 24,95 | TWD 24,35 | 144,00K |
| 2026-08-14 | TWD 24,70 | +%6,24 | TWD 23,30 | TWD 24,75 | TWD 23,30 | 271,00K |
| 2026-08-13 | TWD 23,25 | -%1,90 | TWD 23,80 | TWD 23,90 | TWD 23,20 | 316,00K |
| 2026-08-12 | TWD 23,70 | +%9,98 | TWD 22,50 | TWD 23,70 | TWD 22,45 | 156,01K |
| 2026-08-11 | TWD 21,55 | -%0,23 | TWD 21,75 | TWD 21,80 | TWD 21,25 | 66,00K |
| 2026-08-10 | TWD 21,60 | +%0,23 | TWD 21,50 | TWD 21,60 | TWD 21,50 | 40,00K |
| 2026-08-07 | TWD 21,55 | -%0,23 | TWD 21,75 | TWD 21,85 | TWD 21,45 | 41,00K |
| 2026-08-06 | TWD 21,60 | -%0,69 | TWD 21,75 | TWD 21,75 | TWD 21,25 | 63,00K |
| 2026-08-05 | TWD 21,75 | +%2,11 | TWD 21,50 | TWD 21,95 | TWD 21,50 | 136,00K |
| 2026-08-04 | TWD 21,30 | -%0,93 | TWD 21,45 | TWD 21,65 | TWD 21,25 | 33,00K |
| 2026-08-03 | TWD 21,50 | -%0,46 | TWD 21,60 | TWD 21,65 | TWD 21,35 | 35,00K |
| 2026-07-31 | TWD 21,60 | +%1,17 | TWD 21,95 | TWD 21,95 | TWD 21,40 | 37,00K |
| 2026-07-30 | TWD 21,35 | +%1,67 | TWD 21,00 | TWD 22,30 | TWD 21,00 | 56,00K |
| 2026-07-29 | TWD 21,00 | -%4,33 | TWD 21,80 | TWD 22,15 | TWD 20,80 | 98,00K |
| 2026-07-28 | TWD 21,95 | +%1,15 | TWD 21,20 | TWD 21,95 | TWD 21,05 | 103,00K |
| 2026-07-27 | TWD 21,70 | %0,00 | TWD 21,55 | TWD 22,05 | TWD 21,55 | 39,30K |
| 2026-07-24 | TWD 21,70 | -%2,47 | TWD 21,60 | TWD 22,05 | TWD 21,40 | 42,00K |
| 2026-07-23 | TWD 22,25 | -%1,11 | TWD 22,50 | TWD 22,50 | TWD 22,05 | 38,01K |
| 2026-07-22 | TWD 22,50 | +%0,45 | TWD 22,40 | TWD 22,85 | TWD 22,00 | 94,00K |
| 2026-07-21 | TWD 22,40 | +%2,28 | TWD 22,50 | TWD 22,50 | TWD 21,85 | 36,00K |
| 2026-07-20 | TWD 21,90 | %0,00 | TWD 21,90 | TWD 21,95 | TWD 21,30 | 57,00K |
| 2026-07-17 | TWD 21,90 | -%7,20 | TWD 23,20 | TWD 23,20 | TWD 21,65 | 279,00K |
| 2026-07-16 | TWD 23,60 | -%0,21 | TWD 23,75 | TWD 23,75 | TWD 23,35 | 43,09K |
| 2026-07-15 | TWD 23,65 | +%1,07 | TWD 23,40 | TWD 23,65 | TWD 23,30 | 45,00K |
| 2026-07-14 | TWD 23,40 | -%5,84 | TWD 24,20 | TWD 24,20 | TWD 23,00 | 220,25K |
| 2026-07-13 | TWD 24,85 | -%0,20 | TWD 25,10 | TWD 25,45 | TWD 24,85 | 221,10K |
| 2026-07-10 | TWD 24,90 | %0,00 | TWD 24,90 | TWD 24,90 | TWD 24,90 | 0 |
| 2026-07-09 | TWD 24,90 | -%0,20 | TWD 24,80 | TWD 24,95 | TWD 24,70 | 92,00K |
| 2026-07-08 | TWD 24,95 | +%0,40 | TWD 24,85 | TWD 24,95 | TWD 24,70 | 32,06K |
| 2026-07-07 | TWD 24,85 | -%1,78 | TWD 25,30 | TWD 25,40 | TWD 24,85 | 98,04K |
| 2026-07-06 | TWD 25,30 | %0,00 | TWD 25,35 | TWD 25,60 | TWD 25,25 | 81,02K |
| 2026-07-03 | TWD 25,30 | +%0,60 | TWD 25,25 | TWD 25,50 | TWD 25,20 | 73,00K |
| 2026-07-02 | TWD 25,15 | +%1,21 | TWD 24,90 | TWD 25,20 | TWD 24,70 | 77,84K |
| 2026-07-01 | TWD 24,85 | -%0,20 | TWD 24,90 | TWD 25,05 | TWD 24,75 | 99,04K |
| 2026-06-30 | TWD 24,90 | +%0,81 | TWD 24,65 | TWD 25,20 | TWD 24,60 | 163,00K |
| 2026-06-29 | TWD 24,70 | -%0,20 | TWD 24,55 | TWD 24,80 | TWD 24,55 | 64,04K |
| 2026-06-26 | TWD 24,75 | -%1,39 | TWD 25,10 | TWD 25,10 | TWD 24,50 | 162,00K |
| 2026-06-25 | TWD 25,10 | -%0,59 | TWD 25,25 | TWD 25,40 | TWD 24,85 | 152,09K |
| 2026-06-24 | TWD 25,25 | -%0,98 | TWD 25,20 | TWD 25,50 | TWD 25,15 | 111,00K |
| 2026-06-23 | TWD 25,50 | -%0,78 | TWD 25,70 | TWD 25,70 | TWD 25,30 | 151,00K |
| 2026-06-22 | TWD 25,70 | -%0,58 | TWD 25,85 | TWD 25,85 | TWD 25,55 | 139,00K |
| 2026-06-18 | TWD 25,85 | -%0,96 | TWD 26,00 | TWD 26,10 | TWD 25,75 | 513,00K |
| 2026-06-17 | TWD 26,10 | -%0,38 | TWD 26,00 | TWD 26,25 | TWD 25,90 | 71,10K |
| 2026-06-16 | TWD 26,20 | -%1,50 | TWD 26,65 | TWD 26,65 | TWD 26,15 | 117,00K |
| 2026-06-15 | TWD 26,60 | +%1,92 | TWD 26,50 | TWD 26,90 | TWD 26,50 | 151,00K |
| 2026-06-12 | TWD 26,10 | +%1,95 | TWD 25,75 | TWD 26,40 | TWD 25,75 | 122,01K |
| 2026-06-11 | TWD 25,60 | -%1,73 | TWD 26,05 | TWD 26,05 | TWD 25,20 | 151,00K |
| 2026-06-10 | TWD 26,05 | -%1,51 | TWD 26,45 | TWD 26,60 | TWD 26,00 | 141,08K |
| 2026-06-09 | TWD 26,45 | +%0,76 | TWD 26,30 | TWD 26,65 | TWD 26,05 | 80,00K |
| 2026-06-08 | TWD 26,25 | -%3,31 | TWD 25,50 | TWD 26,30 | TWD 25,50 | 147,95K |
| 2026-06-05 | TWD 27,15 | -%1,99 | TWD 27,30 | TWD 27,90 | TWD 27,00 | 523,10K |
| 2026-06-04 | TWD 27,70 | -%2,12 | TWD 28,25 | TWD 28,30 | TWD 27,40 | 183,17K |
| 2026-06-03 | TWD 28,30 | +%1,43 | TWD 28,00 | TWD 28,60 | TWD 27,80 | 345,10K |
| 2026-06-02 | TWD 27,90 | +%2,95 | TWD 27,40 | TWD 28,20 | TWD 27,15 | 469,27K |
| 2026-06-01 | TWD 27,10 | +%3,83 | TWD 26,30 | TWD 27,60 | TWD 26,30 | 292,18K |
| 2026-05-29 | TWD 26,10 | +%0,38 | TWD 26,25 | TWD 26,50 | TWD 26,00 | 159,04K |
| 2026-05-28 | TWD 26,00 | -%2,99 | TWD 27,10 | TWD 27,75 | TWD 25,85 | 472,10K |
| 2026-05-27 | TWD 26,80 | +%4,69 | TWD 25,70 | TWD 26,80 | TWD 25,35 | 336,04K |