L&K Engineering Co. Ltd. 6139
TWSE · Tayvan · Endüstriyel Hizmetler
TWD 759,00+3,00 (+%0,40)
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 759,00 | +%0,40 | TWD 761,00 | TWD 768,00 | TWD 750,00 | 2,80M |
| 2026-09-30 | TWD 756,00 | +%3,28 | TWD 741,00 | TWD 762,00 | TWD 740,00 | 3,17M |
| 2026-09-29 | TWD 732,00 | -%2,79 | TWD 753,00 | TWD 759,00 | TWD 726,00 | 3,30M |
| 2026-09-24 | TWD 753,00 | +%2,31 | TWD 733,00 | TWD 755,00 | TWD 725,00 |
| 3,21M |
| 2026-09-23 | TWD 736,00 | +%2,94 | TWD 725,00 | TWD 750,00 | TWD 720,00 | 3,55M |
| 2026-09-22 | TWD 715,00 | -%0,42 | TWD 729,00 | TWD 731,00 | TWD 715,00 | 1,52M |
| 2026-09-21 | TWD 718,00 | -%2,05 | TWD 740,00 | TWD 745,00 | TWD 717,00 | 1,62M |
| 2026-09-18 | TWD 733,00 | +%5,32 | TWD 706,00 | TWD 734,00 | TWD 706,00 | 3,58M |
| 2026-09-17 | TWD 696,00 | -%1,56 | TWD 711,00 | TWD 722,00 | TWD 696,00 | 2,01M |
| 2026-09-16 | TWD 707,00 | -%0,84 | TWD 713,00 | TWD 722,00 | TWD 707,00 | 1,60M |
| 2026-09-15 | TWD 713,00 | +%1,42 | TWD 701,00 | TWD 726,00 | TWD 701,00 | 2,00M |
| 2026-09-14 | TWD 703,00 | -%0,85 | TWD 704,00 | TWD 717,00 | TWD 695,00 | 1,26M |
| 2026-09-11 | TWD 709,00 | -%5,84 | TWD 742,00 | TWD 744,00 | TWD 709,00 | 2,79M |
| 2026-09-10 | TWD 753,00 | +%0,40 | TWD 748,00 | TWD 759,00 | TWD 735,00 | 1,26M |
| 2026-09-09 | TWD 750,00 | +%1,08 | TWD 748,00 | TWD 762,00 | TWD 746,00 | 1,52M |
| 2026-09-08 | TWD 742,00 | +%0,41 | TWD 744,00 | TWD 753,00 | TWD 739,00 | 1,09M |
| 2026-09-07 | TWD 739,00 | +%0,41 | TWD 740,00 | TWD 745,00 | TWD 734,00 | 1,52M |
| 2026-09-04 | TWD 736,00 | +%3,37 | TWD 722,00 | TWD 745,00 | TWD 703,00 | 2,23M |
| 2026-09-03 | TWD 712,00 | -%1,25 | TWD 725,00 | TWD 741,00 | TWD 711,00 | 1,92M |
| 2026-09-02 | TWD 721,00 | -%6,36 | TWD 755,00 | TWD 767,00 | TWD 718,00 | 4,14M |
| 2026-09-01 | TWD 770,00 | +%1,99 | TWD 757,00 | TWD 780,00 | TWD 757,00 | 1,87M |
| 2026-08-31 | TWD 755,00 | -%2,58 | TWD 768,00 | TWD 768,00 | TWD 737,00 | 2,80M |
| 2026-08-28 | TWD 775,00 | -%1,15 | TWD 788,00 | TWD 792,00 | TWD 772,00 | 2,44M |
| 2026-08-27 | TWD 784,00 | -%2,00 | TWD 806,00 | TWD 814,00 | TWD 784,00 | 2,92M |
| 2026-08-26 | TWD 800,00 | +%4,17 | TWD 770,00 | TWD 801,00 | TWD 768,00 | 2,24M |
| 2026-08-25 | TWD 768,00 | +%1,32 | TWD 759,00 | TWD 769,00 | TWD 738,00 | 1,58M |
| 2026-08-24 | TWD 758,00 | -%0,52 | TWD 763,00 | TWD 779,00 | TWD 757,00 | 1,08M |
| 2026-08-21 | TWD 762,00 | -%0,52 | TWD 763,00 | TWD 766,00 | TWD 755,00 | 833,39K |
| 2026-08-20 | TWD 766,00 | %0,00 | TWD 778,00 | TWD 781,00 | TWD 753,00 | 2,01M |
| 2026-08-19 | TWD 766,00 | -%2,05 | TWD 770,00 | TWD 794,00 | TWD 763,00 | 2,34M |
| 2026-08-18 | TWD 782,00 | -%3,10 | TWD 815,00 | TWD 816,00 | TWD 780,00 | 2,51M |
| 2026-08-17 | TWD 807,00 | +%1,13 | TWD 803,00 | TWD 815,00 | TWD 794,00 | 1,68M |
| 2026-08-14 | TWD 798,00 | -%0,87 | TWD 815,00 | TWD 820,00 | TWD 792,00 | 2,42M |
| 2026-08-13 | TWD 805,00 | -%0,74 | TWD 824,00 | TWD 831,00 | TWD 805,00 | 2,71M |
| 2026-08-12 | TWD 811,00 | -%0,12 | TWD 824,00 | TWD 837,00 | TWD 808,00 | 2,95M |
| 2026-08-11 | TWD 812,00 | +%0,50 | TWD 810,00 | TWD 827,00 | TWD 785,00 | 3,31M |
| 2026-08-10 | TWD 808,00 | +%0,75 | TWD 822,00 | TWD 835,00 | TWD 793,00 | 4,05M |
| 2026-08-07 | TWD 802,00 | -%4,07 | TWD 821,00 | TWD 838,00 | TWD 800,00 | 3,41M |
| 2026-08-06 | TWD 836,00 | +%4,50 | TWD 798,00 | TWD 840,00 | TWD 776,00 | 4,05M |
| 2026-08-05 | TWD 800,00 | +%1,78 | TWD 811,00 | TWD 830,00 | TWD 800,00 | 2,94M |
| 2026-08-04 | TWD 786,00 | +%2,75 | TWD 763,00 | TWD 792,00 | TWD 754,00 | 4,06M |
| 2026-08-03 | TWD 765,00 | +%8,20 | TWD 707,00 | TWD 777,00 | TWD 702,00 | 5,18M |
| 2026-07-31 | TWD 707,00 | +%9,95 | TWD 702,00 | TWD 707,00 | TWD 690,00 | 2,48M |
| 2026-07-30 | TWD 643,00 | -%4,17 | TWD 655,00 | TWD 698,00 | TWD 633,00 | 4,82M |
| 2026-07-29 | TWD 671,00 | -%4,69 | TWD 706,00 | TWD 730,00 | TWD 641,00 | 7,54M |
| 2026-07-28 | TWD 704,00 | -%7,61 | TWD 730,00 | TWD 739,00 | TWD 703,00 | 5,05M |
| 2026-07-27 | TWD 762,00 | -%9,29 | TWD 836,00 | TWD 848,00 | TWD 756,00 | 9,73M |
| 2026-07-24 | TWD 840,00 | -%2,10 | TWD 900,00 | TWD 912,00 | TWD 827,00 | 10,88M |
| 2026-07-23 | TWD 858,00 | +%1,66 | TWD 854,00 | TWD 864,00 | TWD 834,00 | 2,60M |
| 2026-07-22 | TWD 844,00 | +%3,56 | TWD 844,00 | TWD 866,00 | TWD 832,00 | 2,88M |
| 2026-07-21 | TWD 815,00 | +%5,16 | TWD 788,00 | TWD 815,00 | TWD 784,00 | 2,48M |
| 2026-07-20 | TWD 775,00 | -%3,00 | TWD 799,00 | TWD 805,00 | TWD 749,00 | 3,46M |
| 2026-07-17 | TWD 799,00 | -%7,95 | TWD 832,00 | TWD 863,00 | TWD 794,00 | 4,65M |
| 2026-07-16 | TWD 868,00 | -%3,02 | TWD 878,00 | TWD 886,00 | TWD 838,00 | 3,77M |
| 2026-07-15 | TWD 895,00 | +%7,31 | TWD 860,00 | TWD 896,00 | TWD 848,00 | 3,69M |
| 2026-07-14 | TWD 834,00 | -%5,55 | TWD 871,00 | TWD 886,00 | TWD 804,00 | 4,49M |
| 2026-07-13 | TWD 883,00 | +%0,91 | TWD 894,00 | TWD 900,00 | TWD 869,00 | 2,71M |
| 2026-07-10 | TWD 875,00 | %0,00 | TWD 875,00 | TWD 875,00 | TWD 875,00 | 0 |
| 2026-07-09 | TWD 875,00 | +%1,04 | TWD 869,00 | TWD 906,00 | TWD 860,00 | 3,20M |
| 2026-07-08 | TWD 866,00 | -%1,93 | TWD 891,00 | TWD 905,00 | TWD 853,00 | 3,63M |
| 2026-07-07 | TWD 883,00 | -%5,26 | TWD 936,00 | TWD 948,00 | TWD 879,00 | 4,39M |
| 2026-07-06 | TWD 932,00 | -%1,69 | TWD 960,00 | TWD 960,00 | TWD 928,00 | 3,66M |
| 2026-07-03 | TWD 948,00 | +%0,96 | TWD 929,00 | TWD 987,00 | TWD 928,00 | 6,21M |
| 2026-07-02 | TWD 939,00 | +%2,96 | TWD 906,00 | TWD 953,00 | TWD 891,00 | 4,47M |
| 2026-07-01 | TWD 912,00 | -%1,19 | TWD 943,00 | TWD 946,00 | TWD 911,00 | 4,66M |
| 2026-06-30 | TWD 923,00 | -%3,35 | TWD 970,00 | TWD 972,00 | TWD 923,00 | 8,55M |
| 2026-06-29 | TWD 955,00 | +%8,77 | TWD 919,00 | TWD 965,00 | TWD 891,00 | 9,95M |
| 2026-06-26 | TWD 878,00 | +%0,34 | TWD 867,00 | TWD 923,00 | TWD 862,00 | 9,84M |
| 2026-06-25 | TWD 875,00 | +%6,97 | TWD 825,00 | TWD 888,00 | TWD 822,00 | 7,11M |
| 2026-06-24 | TWD 818,00 | +%3,41 | TWD 781,00 | TWD 826,00 | TWD 771,00 | 3,01M |
| 2026-06-23 | TWD 791,00 | -%2,35 | TWD 815,00 | TWD 821,00 | TWD 788,00 | 3,01M |
| 2026-06-22 | TWD 810,00 | -%1,58 | TWD 840,00 | TWD 842,00 | TWD 805,00 | 3,63M |
| 2026-06-18 | TWD 823,00 | +%2,11 | TWD 810,00 | TWD 828,00 | TWD 805,00 | 2,70M |
| 2026-06-17 | TWD 806,00 | -%0,74 | TWD 832,00 | TWD 832,00 | TWD 794,00 | 4,01M |
| 2026-06-16 | TWD 812,00 | -%8,25 | TWD 884,00 | TWD 884,00 | TWD 797,00 | 9,53M |
| 2026-06-15 | TWD 885,00 | +%9,94 | TWD 847,00 | TWD 885,00 | TWD 844,00 | 7,06M |
| 2026-06-12 | TWD 805,00 | +%9,97 | TWD 768,00 | TWD 805,00 | TWD 768,00 | 5,50M |
| 2026-06-11 | TWD 732,00 | -%0,68 | TWD 744,00 | TWD 767,00 | TWD 708,00 | 4,25M |
| 2026-06-10 | TWD 737,00 | -%1,60 | TWD 737,00 | TWD 797,00 | TWD 733,00 | 5,87M |
| 2026-06-09 | TWD 749,00 | +%2,88 | TWD 734,00 | TWD 750,00 | TWD 711,00 | 5,04M |
| 2026-06-08 | TWD 728,00 | -%9,90 | TWD 728,00 | TWD 740,00 | TWD 728,00 | 4,35M |
| 2026-06-05 | TWD 808,00 | -%2,06 | TWD 825,00 | TWD 850,00 | TWD 796,00 | 9,13M |
| 2026-06-04 | TWD 825,00 | +%5,23 | TWD 779,00 | TWD 848,00 | TWD 773,00 | 8,84M |
| 2026-06-03 | TWD 784,00 | +%2,89 | TWD 762,00 | TWD 798,00 | TWD 762,00 | 2,80M |
| 2026-06-02 | TWD 762,00 | -%1,93 | TWD 782,00 | TWD 789,00 | TWD 760,00 | 3,28M |
| 2026-06-01 | TWD 777,00 | -%0,89 | TWD 791,00 | TWD 792,00 | TWD 765,00 | 2,65M |
| 2026-05-29 | TWD 784,00 | +%1,55 | TWD 781,00 | TWD 792,00 | TWD 768,00 | 3,76M |
| 2026-05-28 | TWD 772,00 | -%4,81 | TWD 816,00 | TWD 816,00 | TWD 765,00 | 5,04M |
| 2026-05-27 | TWD 811,00 | -%1,82 | TWD 840,00 | TWD 840,00 | TWD 804,00 | 5,12M |
| 2026-05-26 | TWD 826,00 | +%2,35 | TWD 817,00 | TWD 853,00 | TWD 811,00 | 5,80M |