Lanner Electronics Inc. 6245
TPEX · Tayvan · Dağıtım Hizmetleri
TWD 88,10-0,20 (-%0,23)
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 88,00 | -%0,34 | TWD 87,90 | TWD 89,00 | TWD 87,60 | 215,25K |
| 2026-10-01 | TWD 88,30 | +%0,57 | TWD 88,30 | TWD 88,30 | TWD 87,30 | 433,88K |
| 2026-09-30 | TWD 87,80 | -%1,01 | TWD 88,90 | TWD 90,60 | TWD 87,10 | 976,00K |
| 2026-09-29 | TWD 88,70 | +%3,50 | TWD 86,10 | TWD 88,70 | TWD 86,00 | 1,22M |
| 2026-09-24 | TWD 85,70 | +%1,30 | TWD 85,40 | TWD 85,90 | TWD 84,30 | 484,41K |
| 2026-09-23 | TWD 84,60 | -%1,28 | TWD 85,40 | TWD 85,70 | TWD 84,60 | 505,14K |
| 2026-09-22 | TWD 85,70 | -%3,05 | TWD 89,00 | TWD 89,00 | TWD 85,20 | 1,11M |
| 2026-09-21 | TWD 88,40 | +%3,27 | TWD 86,00 | TWD 89,70 | TWD 84,40 | 2,26M |
| 2026-09-18 | TWD 85,60 | +%1,42 | TWD 85,60 | TWD 86,10 | TWD 84,50 | 703,81K |
| 2026-09-17 | TWD 84,40 | +%1,20 | TWD 83,40 | TWD 86,00 | TWD 83,20 | 946,10K |
| 2026-09-16 | TWD 83,40 | -%0,36 | TWD 85,10 | TWD 85,10 | TWD 82,20 | 794,99K |
| 2026-09-15 | TWD 83,70 | -%2,11 | TWD 87,20 | TWD 88,50 | TWD 83,50 | 2,03M |
| 2026-09-14 | TWD 85,50 | +%5,17 | TWD 82,10 | TWD 88,00 | TWD 82,10 | 3,24M |
| 2026-09-11 | TWD 81,30 | -%2,40 | TWD 80,90 | TWD 83,10 | TWD 80,60 | 764,04K |
| 2026-09-10 | TWD 83,30 | +%2,21 | TWD 81,20 | TWD 83,40 | TWD 80,60 | 788,11K |
| 2026-09-09 | TWD 81,50 | +%2,77 | TWD 79,70 | TWD 81,50 | TWD 79,70 | 662,61K |
| 2026-09-08 | TWD 79,30 | %0,00 | TWD 79,50 | TWD 81,10 | TWD 79,20 | 614,33K |
| 2026-09-07 | TWD 79,30 | +%1,41 | TWD 79,00 | TWD 79,40 | TWD 77,50 | 395,13K |
| 2026-09-04 | TWD 78,20 | +%2,76 | TWD 76,70 | TWD 78,40 | TWD 76,40 | 392,05K |
| 2026-09-03 | TWD 76,10 | -%2,69 | TWD 78,20 | TWD 79,00 | TWD 76,10 | 864,31K |
| 2026-09-02 | TWD 78,20 | -%0,76 | TWD 78,50 | TWD 79,20 | TWD 78,00 | 361,13K |
| 2026-09-01 | TWD 78,80 | -%3,67 | TWD 78,50 | TWD 79,70 | TWD 78,30 | 594,08K |
| 2026-08-31 | TWD 81,80 | -%1,68 | TWD 83,00 | TWD 83,00 | TWD 81,30 | 961,14K |
| 2026-08-28 | TWD 83,20 | -%0,60 | TWD 84,50 | TWD 85,10 | TWD 83,10 | 589,15K |
| 2026-08-27 | TWD 83,70 | %0,00 | TWD 83,70 | TWD 85,40 | TWD 83,50 | 437,37K |
| 2026-08-26 | TWD 83,70 | +%3,08 | TWD 81,70 | TWD 83,80 | TWD 81,30 | 446,18K |
| 2026-08-25 | TWD 81,20 | -%0,49 | TWD 81,30 | TWD 81,40 | TWD 80,50 | 339,09K |
| 2026-08-24 | TWD 81,60 | +%0,25 | TWD 81,40 | TWD 82,40 | TWD 81,30 | 260,91K |
| 2026-08-21 | TWD 81,40 | -%1,21 | TWD 82,10 | TWD 82,30 | TWD 81,00 | 416,02K |
| 2026-08-20 | TWD 82,40 | -%1,20 | TWD 83,50 | TWD 84,40 | TWD 82,30 | 387,00K |
| 2026-08-19 | TWD 83,40 | +%2,71 | TWD 81,20 | TWD 84,30 | TWD 80,20 | 578,10K |
| 2026-08-18 | TWD 81,20 | -%4,47 | TWD 85,00 | TWD 85,10 | TWD 80,70 | 1,03M |
| 2026-08-17 | TWD 85,00 | +%0,59 | TWD 84,50 | TWD 86,00 | TWD 84,20 | 394,60K |
| 2026-08-14 | TWD 84,50 | -%2,99 | TWD 87,20 | TWD 87,20 | TWD 84,50 | 759,16K |
| 2026-08-13 | TWD 87,10 | -%1,02 | TWD 88,70 | TWD 88,70 | TWD 87,00 | 472,01K |
| 2026-08-12 | TWD 88,00 | +%0,11 | TWD 87,90 | TWD 88,50 | TWD 86,30 | 710,32K |
| 2026-08-11 | TWD 87,90 | -%0,79 | TWD 91,00 | TWD 91,10 | TWD 86,90 | 1,39M |
| 2026-08-10 | TWD 88,60 | +%4,98 | TWD 84,60 | TWD 89,50 | TWD 84,60 | 2,44M |
| 2026-08-07 | TWD 84,40 | +%2,43 | TWD 82,90 | TWD 85,40 | TWD 81,70 | 1,27M |
| 2026-08-06 | TWD 82,40 | +%1,73 | TWD 81,40 | TWD 83,50 | TWD 80,40 | 515,00K |
| 2026-08-05 | TWD 81,00 | +%3,58 | TWD 79,10 | TWD 81,90 | TWD 79,10 | 584,27K |
| 2026-08-04 | TWD 78,20 | +%1,16 | TWD 76,60 | TWD 78,80 | TWD 76,60 | 337,01K |
| 2026-08-03 | TWD 77,30 | +%2,11 | TWD 74,90 | TWD 78,50 | TWD 74,80 | 578,05K |
| 2026-07-31 | TWD 75,70 | +%2,71 | TWD 76,40 | TWD 77,60 | TWD 74,50 | 707,01K |
| 2026-07-30 | TWD 73,70 | -%4,78 | TWD 76,50 | TWD 77,40 | TWD 73,20 | 666,83K |
| 2026-07-29 | TWD 77,40 | -%3,25 | TWD 80,30 | TWD 80,30 | TWD 74,40 | 1,05M |
| 2026-07-28 | TWD 80,00 | -%3,61 | TWD 82,00 | TWD 82,20 | TWD 79,70 | 655,53K |
| 2026-07-27 | TWD 83,00 | -%1,19 | TWD 84,70 | TWD 85,40 | TWD 81,90 | 634,36K |
| 2026-07-24 | TWD 84,00 | -%1,06 | TWD 83,90 | TWD 86,30 | TWD 83,20 | 1,41M |
| 2026-07-23 | TWD 84,90 | +%4,30 | TWD 83,00 | TWD 85,10 | TWD 81,70 | 1,65M |
| 2026-07-22 | TWD 81,40 | +%2,39 | TWD 80,50 | TWD 82,90 | TWD 80,50 | 680,39K |
| 2026-07-21 | TWD 79,50 | +%3,92 | TWD 76,80 | TWD 80,70 | TWD 76,80 | 632,11K |
| 2026-07-20 | TWD 76,50 | +%0,79 | TWD 75,90 | TWD 77,00 | TWD 72,40 | 871,70K |
| 2026-07-17 | TWD 75,90 | -%5,83 | TWD 79,60 | TWD 80,00 | TWD 75,90 | 959,30K |
| 2026-07-16 | TWD 80,60 | -%2,66 | TWD 82,10 | TWD 82,80 | TWD 80,60 | 468,02K |
| 2026-07-15 | TWD 82,80 | +%3,63 | TWD 80,50 | TWD 83,80 | TWD 80,30 | 855,48K |
| 2026-07-14 | TWD 79,90 | -%0,99 | TWD 80,70 | TWD 81,80 | TWD 77,40 | 839,20K |
| 2026-07-13 | TWD 80,70 | -%0,12 | TWD 81,90 | TWD 83,00 | TWD 80,10 | 458,14K |
| 2026-07-10 | TWD 80,80 | %0,00 | TWD 80,80 | TWD 80,80 | TWD 80,80 | 0 |
| 2026-07-09 | TWD 80,80 | +%0,25 | TWD 81,10 | TWD 82,20 | TWD 80,30 | 454,36K |
| 2026-07-08 | TWD 80,60 | +%0,88 | TWD 81,40 | TWD 82,20 | TWD 79,80 | 533,31K |
| 2026-07-07 | TWD 79,90 | -%2,44 | TWD 81,90 | TWD 81,90 | TWD 79,80 | 412,50K |
| 2026-07-06 | TWD 81,90 | +%0,12 | TWD 82,80 | TWD 83,60 | TWD 81,40 | 545,46K |
| 2026-07-03 | TWD 81,80 | +%2,00 | TWD 80,10 | TWD 82,40 | TWD 80,10 | 576,08K |
| 2026-07-02 | TWD 80,20 | +%0,38 | TWD 79,90 | TWD 80,60 | TWD 79,30 | 287,19K |
| 2026-07-01 | TWD 79,90 | -%2,80 | TWD 82,60 | TWD 82,60 | TWD 79,60 | 618,30K |
| 2026-06-30 | TWD 82,20 | +%4,05 | TWD 79,60 | TWD 82,30 | TWD 79,30 | 604,95K |
| 2026-06-29 | TWD 79,00 | +%3,40 | TWD 76,50 | TWD 79,30 | TWD 76,20 | 611,39K |
| 2026-06-26 | TWD 76,40 | -%4,14 | TWD 79,50 | TWD 79,50 | TWD 76,40 | 1,05M |
| 2026-06-25 | TWD 79,70 | -%0,87 | TWD 80,60 | TWD 81,00 | TWD 79,60 | 499,30K |
| 2026-06-24 | TWD 80,40 | -%0,25 | TWD 80,30 | TWD 81,90 | TWD 79,20 | 528,26K |
| 2026-06-23 | TWD 80,60 | -%1,83 | TWD 82,80 | TWD 82,80 | TWD 80,20 | 721,62K |
| 2026-06-22 | TWD 82,10 | +%0,74 | TWD 82,00 | TWD 83,50 | TWD 82,00 | 733,28K |
| 2026-06-18 | TWD 81,50 | -%0,24 | TWD 82,10 | TWD 82,70 | TWD 81,10 | 501,11K |
| 2026-06-17 | TWD 81,70 | +%0,49 | TWD 81,00 | TWD 83,00 | TWD 80,90 | 453,00K |
| 2026-06-16 | TWD 81,30 | -%0,37 | TWD 82,00 | TWD 82,20 | TWD 81,10 | 409,12K |
| 2026-06-15 | TWD 81,60 | +%0,74 | TWD 81,00 | TWD 82,60 | TWD 79,80 | 833,18K |
| 2026-06-12 | TWD 81,00 | -%1,70 | TWD 83,90 | TWD 84,50 | TWD 80,80 | 1,11M |
| 2026-06-11 | TWD 82,40 | -%3,06 | TWD 83,40 | TWD 84,10 | TWD 80,90 | 1,11M |
| 2026-06-10 | TWD 85,00 | -%1,96 | TWD 85,00 | TWD 89,70 | TWD 85,00 | 1,48M |
| 2026-06-09 | TWD 86,70 | +%2,36 | TWD 86,00 | TWD 88,00 | TWD 84,80 | 1,25M |
| 2026-06-08 | TWD 84,70 | -%2,87 | TWD 80,80 | TWD 85,20 | TWD 79,50 | 1,32M |
| 2026-06-05 | TWD 87,20 | +%1,04 | TWD 85,60 | TWD 88,50 | TWD 84,90 | 1,06M |
| 2026-06-04 | TWD 86,30 | -%4,00 | TWD 89,70 | TWD 89,70 | TWD 85,70 | 1,61M |
| 2026-06-03 | TWD 89,90 | -%1,64 | TWD 92,80 | TWD 92,80 | TWD 89,70 | 1,88M |
| 2026-06-02 | TWD 91,40 | +%1,78 | TWD 91,50 | TWD 91,60 | TWD 88,90 | 1,62M |
| 2026-06-01 | TWD 89,80 | +%2,98 | TWD 88,20 | TWD 91,00 | TWD 87,20 | 1,59M |
| 2026-05-29 | TWD 87,20 | +%1,28 | TWD 87,20 | TWD 87,80 | TWD 86,20 | 879,00K |
| 2026-05-28 | TWD 86,10 | -%4,97 | TWD 91,30 | TWD 92,30 | TWD 86,10 | 2,33M |
| 2026-05-27 | TWD 90,60 | -%0,33 | TWD 91,90 | TWD 94,30 | TWD 90,10 | 2,62M |