Longwell Company 6290
TPEX · Tayvan · Üretici İmalatı
TWD 277,50-2,50 (-%0,89)
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 277,50 | -%0,89 | TWD 280,00 | TWD 281,50 | TWD 276,00 | 1,77M |
| 2026-09-30 | TWD 280,00 | +%3,90 | TWD 272,00 | TWD 283,50 | TWD 270,00 | 3,33M |
| 2026-09-29 | TWD 269,50 | -%1,64 | TWD 272,50 | TWD 274,00 | TWD 267,00 | 1,62M |
| 2026-09-24 | TWD 274,00 | %0,00 | TWD 270,00 | TWD 280,50 | TWD 270,00 |
| 1,97M |
| 2026-09-23 | TWD 274,00 | -%0,72 | TWD 277,50 | TWD 281,50 | TWD 272,50 | 2,23M |
| 2026-09-22 | TWD 276,00 | -%1,78 | TWD 286,00 | TWD 291,50 | TWD 275,50 | 4,36M |
| 2026-09-21 | TWD 281,00 | -%0,53 | TWD 280,00 | TWD 284,50 | TWD 277,00 | 3,13M |
| 2026-09-18 | TWD 282,50 | +%6,20 | TWD 274,00 | TWD 288,00 | TWD 270,50 | 9,02M |
| 2026-09-17 | TWD 266,00 | +%0,76 | TWD 267,50 | TWD 282,00 | TWD 266,00 | 4,38M |
| 2026-09-16 | TWD 264,00 | +%4,14 | TWD 253,00 | TWD 269,00 | TWD 253,00 | 2,85M |
| 2026-09-15 | TWD 253,50 | -%2,50 | TWD 260,00 | TWD 265,50 | TWD 253,50 | 1,63M |
| 2026-09-14 | TWD 260,00 | +%0,78 | TWD 253,00 | TWD 262,00 | TWD 252,00 | 1,46M |
| 2026-09-11 | TWD 258,00 | -%6,18 | TWD 267,00 | TWD 268,00 | TWD 255,00 | 4,92M |
| 2026-09-10 | TWD 275,00 | %0,00 | TWD 272,00 | TWD 279,00 | TWD 267,00 | 2,81M |
| 2026-09-09 | TWD 275,00 | +%3,97 | TWD 272,50 | TWD 284,00 | TWD 271,00 | 5,10M |
| 2026-09-08 | TWD 264,50 | -%1,86 | TWD 272,00 | TWD 272,00 | TWD 262,00 | 2,21M |
| 2026-09-07 | TWD 269,50 | -%0,19 | TWD 278,00 | TWD 283,00 | TWD 266,00 | 6,03M |
| 2026-09-04 | TWD 270,00 | +%9,98 | TWD 248,50 | TWD 270,00 | TWD 247,50 | 5,92M |
| 2026-09-03 | TWD 245,50 | -%4,29 | TWD 257,00 | TWD 261,50 | TWD 245,00 | 2,61M |
| 2026-09-02 | TWD 256,50 | -%1,16 | TWD 259,00 | TWD 263,00 | TWD 256,00 | 2,40M |
| 2026-09-01 | TWD 259,50 | +%2,37 | TWD 252,00 | TWD 268,00 | TWD 251,00 | 5,30M |
| 2026-08-31 | TWD 253,50 | +%2,22 | TWD 247,00 | TWD 259,00 | TWD 245,50 | 5,39M |
| 2026-08-28 | TWD 248,00 | -%1,00 | TWD 252,00 | TWD 252,50 | TWD 243,00 | 4,80M |
| 2026-08-27 | TWD 250,50 | +%3,94 | TWD 241,50 | TWD 256,00 | TWD 239,00 | 6,95M |
| 2026-08-26 | TWD 241,00 | +%0,84 | TWD 233,00 | TWD 244,00 | TWD 232,50 | 6,18M |
| 2026-08-25 | TWD 239,00 | +%4,37 | TWD 227,50 | TWD 239,00 | TWD 216,00 | 9,06M |
| 2026-08-24 | TWD 229,00 | +%8,27 | TWD 217,00 | TWD 232,50 | TWD 216,50 | 8,54M |
| 2026-08-21 | TWD 211,50 | -%1,40 | TWD 216,00 | TWD 217,00 | TWD 210,00 | 1,13M |
| 2026-08-20 | TWD 214,50 | -%4,03 | TWD 225,50 | TWD 226,00 | TWD 212,00 | 4,04M |
| 2026-08-19 | TWD 223,50 | +%6,68 | TWD 205,00 | TWD 229,00 | TWD 204,00 | 4,55M |
| 2026-08-18 | TWD 209,50 | -%3,01 | TWD 218,00 | TWD 219,50 | TWD 208,50 | 2,07M |
| 2026-08-17 | TWD 216,00 | -%1,14 | TWD 218,50 | TWD 221,00 | TWD 215,00 | 1,64M |
| 2026-08-14 | TWD 218,50 | -%0,91 | TWD 225,00 | TWD 225,50 | TWD 218,50 | 2,10M |
| 2026-08-13 | TWD 220,50 | +%0,92 | TWD 222,50 | TWD 231,50 | TWD 220,00 | 3,40M |
| 2026-08-12 | TWD 218,50 | -%0,68 | TWD 221,00 | TWD 225,50 | TWD 218,50 | 1,69M |
| 2026-08-11 | TWD 220,00 | +%2,80 | TWD 212,00 | TWD 223,50 | TWD 212,00 | 3,13M |
| 2026-08-10 | TWD 214,00 | +%5,94 | TWD 204,50 | TWD 219,00 | TWD 203,50 | 3,31M |
| 2026-08-07 | TWD 202,00 | -%5,61 | TWD 213,00 | TWD 214,50 | TWD 200,00 | 3,50M |
| 2026-08-06 | TWD 214,00 | +%0,23 | TWD 214,50 | TWD 216,50 | TWD 206,00 | 3,76M |
| 2026-08-05 | TWD 213,50 | -%0,70 | TWD 222,50 | TWD 224,00 | TWD 213,00 | 4,98M |
| 2026-08-04 | TWD 215,00 | -%1,15 | TWD 218,00 | TWD 218,50 | TWD 212,50 | 4,28M |
| 2026-08-03 | TWD 217,50 | +%4,57 | TWD 207,00 | TWD 219,50 | TWD 203,50 | 1,85M |
| 2026-07-31 | TWD 208,00 | +%9,76 | TWD 205,00 | TWD 208,00 | TWD 200,50 | 2,42M |
| 2026-07-30 | TWD 189,50 | -%6,42 | TWD 197,00 | TWD 205,00 | TWD 186,50 | 2,76M |
| 2026-07-29 | TWD 202,50 | -%5,81 | TWD 215,00 | TWD 217,00 | TWD 193,50 | 5,23M |
| 2026-07-28 | TWD 215,00 | -%7,73 | TWD 224,50 | TWD 224,50 | TWD 213,00 | 2,54M |
| 2026-07-27 | TWD 233,00 | -%1,27 | TWD 236,00 | TWD 240,00 | TWD 227,00 | 1,48M |
| 2026-07-24 | TWD 236,00 | -%5,22 | TWD 248,00 | TWD 250,00 | TWD 236,00 | 1,11M |
| 2026-07-23 | TWD 249,00 | -%0,40 | TWD 249,00 | TWD 251,50 | TWD 243,50 | 1,37M |
| 2026-07-22 | TWD 250,00 | +%1,21 | TWD 251,00 | TWD 260,00 | TWD 250,00 | 1,71M |
| 2026-07-21 | TWD 247,00 | +%3,13 | TWD 242,00 | TWD 248,00 | TWD 238,50 | 1,57M |
| 2026-07-20 | TWD 239,50 | +%3,01 | TWD 232,00 | TWD 240,50 | TWD 213,00 | 3,34M |
| 2026-07-17 | TWD 232,50 | -%9,71 | TWD 247,00 | TWD 249,50 | TWD 232,00 | 4,23M |
| 2026-07-16 | TWD 257,50 | -%2,46 | TWD 264,00 | TWD 264,00 | TWD 253,00 | 1,91M |
| 2026-07-15 | TWD 264,00 | +%1,15 | TWD 267,00 | TWD 267,00 | TWD 261,00 | 2,36M |
| 2026-07-14 | TWD 261,00 | -%7,45 | TWD 282,50 | TWD 282,50 | TWD 254,00 | 4,44M |
| 2026-07-13 | TWD 282,00 | -%5,53 | TWD 295,00 | TWD 306,50 | TWD 280,50 | 4,70M |
| 2026-07-10 | TWD 298,50 | %0,00 | TWD 298,50 | TWD 298,50 | TWD 298,50 | 0 |
| 2026-07-09 | TWD 298,50 | -%1,16 | TWD 303,00 | TWD 307,50 | TWD 298,00 | 2,17M |
| 2026-07-08 | TWD 302,00 | +%0,33 | TWD 302,50 | TWD 308,00 | TWD 298,50 | 2,74M |
| 2026-07-07 | TWD 301,00 | -%6,81 | TWD 323,50 | TWD 326,00 | TWD 298,00 | 7,24M |
| 2026-07-06 | TWD 323,00 | +%2,22 | TWD 320,00 | TWD 328,00 | TWD 318,00 | 10,00M |
| 2026-07-03 | TWD 316,00 | +%1,28 | TWD 310,00 | TWD 317,00 | TWD 308,50 | 2,71M |
| 2026-07-02 | TWD 312,00 | +%1,30 | TWD 306,50 | TWD 312,00 | TWD 305,00 | 2,46M |
| 2026-07-01 | TWD 308,00 | -%0,16 | TWD 314,00 | TWD 317,00 | TWD 307,50 | 4,10M |
| 2026-06-30 | TWD 308,50 | +%3,87 | TWD 303,50 | TWD 311,00 | TWD 302,50 | 2,41M |
| 2026-06-29 | TWD 297,00 | -%1,16 | TWD 304,00 | TWD 304,00 | TWD 294,00 | 2,14M |
| 2026-06-26 | TWD 300,50 | -%3,53 | TWD 310,50 | TWD 313,50 | TWD 300,00 | 4,06M |
| 2026-06-25 | TWD 311,50 | +%1,80 | TWD 310,00 | TWD 312,50 | TWD 306,00 | 3,33M |
| 2026-06-24 | TWD 306,00 | %0,00 | TWD 302,50 | TWD 308,50 | TWD 298,50 | 4,66M |
| 2026-06-23 | TWD 306,00 | -%3,77 | TWD 318,50 | TWD 319,00 | TWD 306,00 | 4,46M |
| 2026-06-22 | TWD 318,00 | -%0,47 | TWD 320,00 | TWD 321,00 | TWD 312,00 | 6,02M |
| 2026-06-18 | TWD 319,50 | +%5,10 | TWD 305,00 | TWD 319,50 | TWD 303,50 | 7,32M |
| 2026-06-17 | TWD 304,00 | +%2,53 | TWD 292,00 | TWD 304,50 | TWD 291,50 | 2,55M |
| 2026-06-16 | TWD 296,50 | -%2,15 | TWD 308,50 | TWD 308,50 | TWD 296,00 | 2,78M |
| 2026-06-15 | TWD 303,00 | +%0,50 | TWD 308,00 | TWD 310,00 | TWD 301,00 | 3,32M |
| 2026-06-12 | TWD 301,50 | +%1,69 | TWD 309,50 | TWD 312,50 | TWD 300,50 | 3,48M |
| 2026-06-11 | TWD 296,50 | +%1,19 | TWD 290,00 | TWD 298,50 | TWD 277,00 | 6,11M |
| 2026-06-10 | TWD 293,00 | -%7,72 | TWD 314,00 | TWD 324,50 | TWD 291,00 | 7,20M |
| 2026-06-09 | TWD 317,50 | +%0,63 | TWD 321,00 | TWD 325,50 | TWD 313,50 | 6,64M |
| 2026-06-08 | TWD 315,50 | -%9,99 | TWD 315,50 | TWD 320,00 | TWD 315,50 | 4,81M |
| 2026-06-05 | TWD 350,50 | -%3,58 | TWD 359,00 | TWD 359,00 | TWD 343,00 | 4,54M |
| 2026-06-04 | TWD 363,50 | -%0,82 | TWD 361,50 | TWD 364,00 | TWD 357,50 | 2,37M |
| 2026-06-03 | TWD 366,50 | +%1,10 | TWD 365,50 | TWD 375,00 | TWD 361,50 | 5,08M |
| 2026-06-02 | TWD 362,50 | -%1,23 | TWD 367,00 | TWD 368,50 | TWD 350,00 | 6,48M |
| 2026-06-01 | TWD 367,00 | +%5,76 | TWD 360,50 | TWD 375,00 | TWD 358,00 | 8,26M |
| 2026-05-29 | TWD 347,00 | +%3,27 | TWD 347,50 | TWD 347,50 | TWD 321,50 | 11,82M |
| 2026-05-28 | TWD 336,00 | +%2,28 | TWD 335,00 | TWD 361,00 | TWD 330,50 | 13,35M |
| 2026-05-27 | TWD 328,50 | -%1,05 | TWD 338,00 | TWD 339,00 | TWD 323,00 | 10,61M |
| 2026-05-26 | TWD 332,00 | +%9,93 | TWD 327,00 | TWD 332,00 | TWD 311,50 | 11,97M |