Lumax International Corp. Ltd. 6192
TWSE · Tayvan · Elektronik Teknoloji
TWD 109,50-0,50 (-%0,45)
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 109,50 | -%0,45 | TWD 109,00 | TWD 110,00 | TWD 109,00 | 49,83K |
| 2026-10-01 | TWD 110,00 | +%0,46 | TWD 109,00 | TWD 110,00 | TWD 108,50 | 128,04K |
| 2026-09-30 | TWD 109,50 | %0,00 | TWD 109,50 | TWD 110,00 | TWD 109,50 | 83,00K |
| 2026-09-29 | TWD 109,50 | -%0,90 | TWD 110,00 | TWD 110,50 | TWD 109,50 | 76,00K |
| 2026-09-24 | TWD 110,50 | -%0,45 | TWD 110,50 | TWD 111,00 | TWD 110,00 | 51,00K |
| 2026-09-23 | TWD 111,00 | +%0,45 | TWD 110,50 | TWD 111,50 | TWD 110,50 | 79,50K |
| 2026-09-22 | TWD 110,50 | %0,00 | TWD 111,00 | TWD 111,50 | TWD 110,50 | 50,61K |
| 2026-09-21 | TWD 110,50 | -%0,90 | TWD 111,50 | TWD 111,50 | TWD 110,50 | 66,00K |
| 2026-09-18 | TWD 111,50 | +%0,90 | TWD 110,50 | TWD 111,50 | TWD 110,50 | 64,10K |
| 2026-09-17 | TWD 110,50 | +%0,91 | TWD 110,00 | TWD 111,00 | TWD 110,00 | 66,00K |
| 2026-09-16 | TWD 109,50 | %0,00 | TWD 110,00 | TWD 110,00 | TWD 109,50 | 65,02K |
| 2026-09-15 | TWD 109,50 | -%0,45 | TWD 109,50 | TWD 110,50 | TWD 109,50 | 55,00K |
| 2026-09-14 | TWD 110,00 | -%0,90 | TWD 109,00 | TWD 110,50 | TWD 108,50 | 143,03K |
| 2026-09-11 | TWD 111,00 | -%2,63 | TWD 112,00 | TWD 112,00 | TWD 110,50 | 289,07K |
| 2026-09-10 | TWD 114,00 | -%0,44 | TWD 113,00 | TWD 114,50 | TWD 113,00 | 49,03K |
| 2026-09-09 | TWD 114,50 | -%0,43 | TWD 114,50 | TWD 115,00 | TWD 114,00 | 63,90K |
| 2026-09-08 | TWD 115,00 | %0,00 | TWD 114,50 | TWD 115,00 | TWD 114,00 | 78,00K |
| 2026-09-07 | TWD 115,00 | -%1,29 | TWD 116,50 | TWD 116,50 | TWD 114,00 | 225,33K |
| 2026-09-04 | TWD 116,50 | +%0,87 | TWD 116,00 | TWD 116,50 | TWD 114,50 | 154,28K |
| 2026-09-03 | TWD 115,50 | +%0,43 | TWD 115,00 | TWD 116,50 | TWD 114,00 | 132,84K |
| 2026-09-02 | TWD 115,00 | -%2,13 | TWD 117,50 | TWD 117,50 | TWD 115,00 | 231,00K |
| 2026-09-01 | TWD 117,50 | +%0,86 | TWD 116,50 | TWD 118,00 | TWD 116,00 | 159,11K |
| 2026-08-31 | TWD 116,50 | -%0,85 | TWD 117,50 | TWD 117,50 | TWD 116,00 | 240,01K |
| 2026-08-28 | TWD 117,50 | +%0,86 | TWD 116,50 | TWD 117,50 | TWD 116,00 | 123,43K |
| 2026-08-27 | TWD 116,50 | %0,00 | TWD 116,00 | TWD 117,00 | TWD 116,00 | 132,00K |
| 2026-08-26 | TWD 116,50 | +%0,87 | TWD 115,00 | TWD 116,50 | TWD 115,00 | 72,21K |
| 2026-08-25 | TWD 115,50 | -%0,43 | TWD 115,50 | TWD 115,50 | TWD 114,00 | 105,00K |
| 2026-08-24 | TWD 116,00 | -%0,43 | TWD 116,50 | TWD 116,50 | TWD 115,50 | 64,00K |
| 2026-08-21 | TWD 116,50 | -%0,43 | TWD 116,00 | TWD 117,50 | TWD 115,50 | 68,00K |
| 2026-08-20 | TWD 117,00 | +%0,86 | TWD 117,00 | TWD 117,50 | TWD 116,00 | 104,00K |
| 2026-08-19 | TWD 116,00 | +%0,43 | TWD 115,00 | TWD 117,00 | TWD 114,00 | 130,00K |
| 2026-08-18 | TWD 115,50 | -%1,28 | TWD 116,00 | TWD 116,50 | TWD 114,50 | 158,00K |
| 2026-08-17 | TWD 117,00 | +%0,86 | TWD 117,00 | TWD 117,50 | TWD 116,00 | 115,50K |
| 2026-08-14 | TWD 116,00 | -%2,52 | TWD 119,00 | TWD 119,00 | TWD 115,00 | 298,12K |
| 2026-08-13 | TWD 119,00 | -%1,24 | TWD 120,00 | TWD 120,00 | TWD 117,50 | 358,00K |
| 2026-08-12 | TWD 120,50 | -%0,41 | TWD 122,00 | TWD 122,50 | TWD 120,00 | 234,50K |
| 2026-08-11 | TWD 121,00 | +%4,31 | TWD 120,50 | TWD 123,00 | TWD 119,50 | 814,01K |
| 2026-08-10 | TWD 116,00 | +%0,43 | TWD 115,00 | TWD 118,50 | TWD 115,00 | 321,00K |
| 2026-08-07 | TWD 115,50 | +%1,32 | TWD 114,00 | TWD 116,00 | TWD 113,50 | 127,69K |
| 2026-08-06 | TWD 114,00 | -%0,44 | TWD 114,50 | TWD 115,00 | TWD 111,50 | 137,00K |
| 2026-08-05 | TWD 114,50 | +%0,44 | TWD 115,00 | TWD 115,50 | TWD 113,50 | 88,00K |
| 2026-08-04 | TWD 114,00 | +%0,88 | TWD 111,50 | TWD 114,00 | TWD 111,50 | 113,99K |
| 2026-08-03 | TWD 113,00 | +%1,35 | TWD 110,50 | TWD 114,50 | TWD 110,50 | 108,88K |
| 2026-07-31 | TWD 111,50 | +%4,21 | TWD 109,50 | TWD 113,00 | TWD 109,00 | 516,00K |
| 2026-07-30 | TWD 107,00 | -%0,93 | TWD 108,50 | TWD 108,50 | TWD 105,00 | 293,35K |
| 2026-07-29 | TWD 108,00 | -%2,70 | TWD 112,00 | TWD 112,00 | TWD 105,50 | 312,80K |
| 2026-07-28 | TWD 111,00 | -%2,63 | TWD 113,00 | TWD 113,00 | TWD 110,00 | 242,00K |
| 2026-07-27 | TWD 114,00 | -%0,87 | TWD 115,00 | TWD 115,00 | TWD 113,50 | 88,00K |
| 2026-07-24 | TWD 115,00 | -%0,43 | TWD 114,50 | TWD 116,00 | TWD 114,00 | 84,00K |
| 2026-07-23 | TWD 115,50 | %0,00 | TWD 115,50 | TWD 116,50 | TWD 115,00 | 69,00K |
| 2026-07-22 | TWD 115,50 | -%0,86 | TWD 117,00 | TWD 118,00 | TWD 115,50 | 137,00K |
| 2026-07-21 | TWD 116,50 | +%1,75 | TWD 115,00 | TWD 116,50 | TWD 115,00 | 76,60K |
| 2026-07-20 | TWD 114,50 | -%0,43 | TWD 116,50 | TWD 116,50 | TWD 113,00 | 104,00K |
| 2026-07-17 | TWD 115,00 | -%4,56 | TWD 119,00 | TWD 119,00 | TWD 115,00 | 320,00K |
| 2026-07-16 | TWD 120,50 | %0,00 | TWD 120,00 | TWD 121,00 | TWD 119,00 | 56,00K |
| 2026-07-15 | TWD 120,50 | +%1,69 | TWD 118,50 | TWD 121,00 | TWD 118,50 | 88,22K |
| 2026-07-14 | TWD 118,50 | -%2,07 | TWD 122,00 | TWD 122,00 | TWD 116,00 | 248,00K |
| 2026-07-13 | TWD 121,00 | +%0,83 | TWD 120,50 | TWD 122,00 | TWD 120,00 | 208,00K |
| 2026-07-10 | TWD 120,00 | %0,00 | TWD 120,00 | TWD 120,00 | TWD 120,00 | 0 |
| 2026-07-09 | TWD 120,00 | +%0,84 | TWD 118,50 | TWD 120,50 | TWD 118,50 | 81,00K |
| 2026-07-08 | TWD 119,00 | -%0,42 | TWD 119,50 | TWD 119,50 | TWD 117,50 | 101,60K |
| 2026-07-07 | TWD 119,50 | -%2,05 | TWD 121,00 | TWD 121,00 | TWD 118,50 | 174,00K |
| 2026-07-06 | TWD 122,00 | +%1,24 | TWD 120,50 | TWD 122,50 | TWD 120,50 | 134,55K |
| 2026-07-03 | TWD 120,50 | +%0,84 | TWD 119,00 | TWD 121,00 | TWD 119,00 | 401,00K |
| 2026-07-02 | TWD 119,50 | -%0,83 | TWD 120,00 | TWD 121,00 | TWD 119,50 | 99,20K |
| 2026-07-01 | TWD 120,50 | -%2,03 | TWD 122,50 | TWD 122,50 | TWD 120,50 | 71,63K |
| 2026-06-30 | TWD 123,00 | +%1,23 | TWD 121,50 | TWD 123,00 | TWD 121,50 | 127,20K |
| 2026-06-29 | TWD 121,50 | +%2,10 | TWD 119,00 | TWD 121,50 | TWD 119,00 | 140,09K |
| 2026-06-26 | TWD 119,00 | -%2,86 | TWD 122,50 | TWD 122,50 | TWD 118,00 | 291,00K |
| 2026-06-25 | TWD 122,50 | +%1,24 | TWD 121,50 | TWD 124,00 | TWD 121,50 | 194,00K |
| 2026-06-24 | TWD 121,00 | +%0,41 | TWD 122,00 | TWD 122,50 | TWD 119,50 | 610,63K |
| 2026-06-23 | TWD 120,50 | +%1,26 | TWD 118,50 | TWD 121,00 | TWD 118,00 | 307,43K |
| 2026-06-22 | TWD 119,00 | +%1,28 | TWD 117,50 | TWD 120,00 | TWD 117,00 | 293,70K |
| 2026-06-18 | TWD 117,50 | +%0,86 | TWD 117,50 | TWD 118,50 | TWD 117,00 | 115,00K |
| 2026-06-17 | TWD 116,50 | -%0,85 | TWD 117,00 | TWD 117,50 | TWD 116,00 | 170,23K |
| 2026-06-16 | TWD 117,50 | +%0,86 | TWD 116,50 | TWD 118,00 | TWD 116,50 | 177,00K |
| 2026-06-15 | TWD 116,50 | -%0,85 | TWD 118,00 | TWD 118,50 | TWD 116,50 | 306,01K |
| 2026-06-12 | TWD 117,50 | %0,00 | TWD 119,00 | TWD 119,50 | TWD 117,50 | 352,00K |
| 2026-06-11 | TWD 117,50 | -%8,91 | TWD 122,50 | TWD 122,50 | TWD 116,50 | 1,48M |
| 2026-06-10 | TWD 129,00 | +%0,39 | TWD 128,50 | TWD 131,50 | TWD 128,50 | 377,10K |
| 2026-06-09 | TWD 128,50 | +%1,58 | TWD 125,50 | TWD 130,00 | TWD 125,50 | 242,01K |
| 2026-06-08 | TWD 126,50 | -%1,94 | TWD 121,00 | TWD 128,50 | TWD 121,00 | 389,01K |
| 2026-06-05 | TWD 129,00 | +%0,39 | TWD 128,00 | TWD 129,00 | TWD 126,00 | 188,00K |
| 2026-06-04 | TWD 128,50 | -%1,53 | TWD 130,50 | TWD 131,00 | TWD 128,00 | 212,20K |
| 2026-06-03 | TWD 130,50 | +%2,35 | TWD 127,50 | TWD 131,00 | TWD 127,50 | 230,31K |
| 2026-06-02 | TWD 127,50 | -%1,16 | TWD 129,00 | TWD 129,00 | TWD 125,50 | 287,45K |
| 2026-06-01 | TWD 129,00 | +%0,39 | TWD 128,50 | TWD 130,00 | TWD 128,00 | 410,20K |
| 2026-05-29 | TWD 128,50 | +%0,39 | TWD 128,00 | TWD 129,00 | TWD 126,50 | 450,12K |
| 2026-05-28 | TWD 128,00 | +%0,39 | TWD 128,00 | TWD 129,50 | TWD 125,50 | 400,11K |
| 2026-05-27 | TWD 127,50 | -%3,04 | TWD 132,00 | TWD 133,00 | TWD 126,00 | 600,17K |