U-MEDIA Communications Inc 6470
TPEX · Tayvan · Elektronik Teknoloji
TWD 42,60-0,10 (-%0,23)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 42,60 | -%0,23 | TWD 42,20 | TWD 42,60 | TWD 42,20 | 29,07K |
| 2026-10-01 | TWD 42,70 | %0,00 | TWD 42,65 | TWD 42,70 | TWD 42,45 | 13,00K |
| 2026-09-30 | TWD 42,70 | %0,00 | TWD 42,35 | TWD 42,70 | TWD 42,00 | 32,00K |
| 2026-09-29 | TWD 42,70 | -%0,70 | TWD 42,35 | TWD 42,85 | TWD 42,35 | 11,08K |
| 2026-09-24 | TWD 43,00 | %0,00 | TWD 42,40 | TWD 43,00 | TWD 42,35 | 11,00K |
| 2026-09-23 | TWD 43,00 | %0,00 | TWD 42,60 | TWD 43,00 | TWD 42,60 | 5,00K |
| 2026-09-22 | TWD 43,00 | %0,00 | TWD 43,00 | TWD 43,00 | TWD 42,75 | 21,00K |
| 2026-09-21 | TWD 43,00 | %0,00 | TWD 43,00 | TWD 43,00 | TWD 42,80 | 13,10K |
| 2026-09-18 | TWD 43,00 | -%0,23 | TWD 43,30 | TWD 43,30 | TWD 42,55 | 25,00K |
| 2026-09-17 | TWD 43,10 | -%0,69 | TWD 43,60 | TWD 43,60 | TWD 43,00 | 19,00K |
| 2026-09-16 | TWD 43,40 | +%0,93 | TWD 43,25 | TWD 43,40 | TWD 43,25 | 39,00K |
| 2026-09-15 | TWD 43,00 | +%0,94 | TWD 43,25 | TWD 43,25 | TWD 42,60 | 5,00K |
| 2026-09-14 | TWD 42,60 | -%1,50 | TWD 43,05 | TWD 43,05 | TWD 42,60 | 29,01K |
| 2026-09-11 | TWD 43,25 | -%0,57 | TWD 43,00 | TWD 43,45 | TWD 42,90 | 14,00K |
| 2026-09-10 | TWD 43,50 | +%0,12 | TWD 43,50 | TWD 43,60 | TWD 42,90 | 74,00K |
| 2026-09-09 | TWD 43,45 | +%4,20 | TWD 41,70 | TWD 43,90 | TWD 41,70 | 104,00K |
| 2026-09-08 | TWD 41,70 | +%0,12 | TWD 42,00 | TWD 42,00 | TWD 41,65 | 6,00K |
| 2026-09-07 | TWD 41,65 | -%0,36 | TWD 41,80 | TWD 42,45 | TWD 41,50 | 75,00K |
| 2026-09-04 | TWD 41,80 | +%0,12 | TWD 41,50 | TWD 41,90 | TWD 41,40 | 21,08K |
| 2026-09-03 | TWD 41,75 | -%0,48 | TWD 42,00 | TWD 42,00 | TWD 41,35 | 31,20K |
| 2026-09-02 | TWD 41,95 | +%0,84 | TWD 41,25 | TWD 41,95 | TWD 41,20 | 23,40K |
| 2026-09-01 | TWD 41,60 | +%0,24 | TWD 41,50 | TWD 41,60 | TWD 41,15 | 48,00K |
| 2026-08-31 | TWD 41,50 | %0,00 | TWD 41,60 | TWD 41,60 | TWD 41,10 | 32,10K |
| 2026-08-28 | TWD 41,50 | -%0,48 | TWD 42,20 | TWD 42,20 | TWD 41,35 | 61,03K |
| 2026-08-27 | TWD 41,70 | -%0,36 | TWD 41,50 | TWD 41,90 | TWD 41,10 | 52,00K |
| 2026-08-26 | TWD 41,85 | +%0,36 | TWD 41,30 | TWD 42,50 | TWD 41,25 | 55,18K |
| 2026-08-25 | TWD 41,70 | -%0,12 | TWD 41,50 | TWD 42,25 | TWD 41,20 | 30,00K |
| 2026-08-24 | TWD 41,75 | -%0,48 | TWD 41,95 | TWD 41,95 | TWD 41,75 | 9,20K |
| 2026-08-21 | TWD 41,95 | +%0,48 | TWD 41,95 | TWD 41,95 | TWD 41,60 | 10,00K |
| 2026-08-20 | TWD 41,75 | +%0,48 | TWD 41,50 | TWD 41,75 | TWD 41,45 | 13,00K |
| 2026-08-19 | TWD 41,55 | +%0,73 | TWD 41,05 | TWD 41,60 | TWD 41,00 | 24,00K |
| 2026-08-18 | TWD 41,25 | -%2,37 | TWD 41,80 | TWD 41,80 | TWD 40,95 | 52,00K |
| 2026-08-17 | TWD 42,25 | +%0,72 | TWD 41,50 | TWD 42,25 | TWD 41,50 | 21,00K |
| 2026-08-14 | TWD 41,95 | -%0,12 | TWD 42,00 | TWD 42,00 | TWD 41,50 | 16,00K |
| 2026-08-13 | TWD 42,00 | -%0,36 | TWD 42,25 | TWD 42,25 | TWD 41,90 | 32,00K |
| 2026-08-12 | TWD 42,15 | -%0,35 | TWD 42,20 | TWD 42,30 | TWD 42,05 | 27,03K |
| 2026-08-11 | TWD 42,30 | -%1,05 | TWD 42,65 | TWD 42,65 | TWD 42,10 | 35,00K |
| 2026-08-10 | TWD 42,75 | -%0,58 | TWD 42,65 | TWD 43,20 | TWD 42,65 | 27,00K |
| 2026-08-07 | TWD 43,00 | -%0,92 | TWD 43,90 | TWD 43,90 | TWD 42,80 | 29,00K |
| 2026-08-06 | TWD 43,40 | +%1,64 | TWD 42,70 | TWD 43,50 | TWD 42,70 | 89,00K |
| 2026-08-05 | TWD 42,70 | %0,00 | TWD 42,75 | TWD 42,90 | TWD 42,70 | 26,67K |
| 2026-08-04 | TWD 42,70 | +%0,35 | TWD 42,55 | TWD 42,70 | TWD 42,30 | 19,34K |
| 2026-08-03 | TWD 42,55 | +%0,24 | TWD 42,40 | TWD 42,70 | TWD 42,25 | 32,05K |
| 2026-07-31 | TWD 42,45 | -%2,08 | TWD 41,20 | TWD 42,80 | TWD 41,20 | 192,00K |
| 2026-07-30 | TWD 43,35 | -%5,04 | TWD 45,65 | TWD 46,60 | TWD 43,35 | 187,44K |
| 2026-07-29 | TWD 45,65 | -%2,25 | TWD 46,30 | TWD 46,40 | TWD 45,05 | 71,60K |
| 2026-07-28 | TWD 46,70 | -%0,32 | TWD 46,50 | TWD 46,70 | TWD 46,35 | 27,00K |
| 2026-07-27 | TWD 46,85 | -%0,21 | TWD 46,60 | TWD 46,85 | TWD 46,60 | 7,00K |
| 2026-07-24 | TWD 46,95 | -%0,74 | TWD 47,00 | TWD 47,00 | TWD 46,60 | 23,00K |
| 2026-07-23 | TWD 47,30 | +%0,53 | TWD 47,40 | TWD 47,40 | TWD 47,05 | 15,00K |
| 2026-07-22 | TWD 47,05 | +%0,75 | TWD 47,00 | TWD 47,30 | TWD 46,85 | 17,02K |
| 2026-07-21 | TWD 46,70 | %0,00 | TWD 46,70 | TWD 47,60 | TWD 46,70 | 24,01K |
| 2026-07-20 | TWD 46,70 | -%1,27 | TWD 47,40 | TWD 47,40 | TWD 46,10 | 60,00K |
| 2026-07-17 | TWD 47,30 | -%1,25 | TWD 48,05 | TWD 48,05 | TWD 47,00 | 51,02K |
| 2026-07-16 | TWD 47,90 | +%0,31 | TWD 47,80 | TWD 47,90 | TWD 47,60 | 5,00K |
| 2026-07-15 | TWD 47,75 | -%0,31 | TWD 47,90 | TWD 47,90 | TWD 47,45 | 20,35K |
| 2026-07-14 | TWD 47,90 | -%0,10 | TWD 47,95 | TWD 47,95 | TWD 47,00 | 32,72K |
| 2026-07-13 | TWD 47,95 | -%0,52 | TWD 48,20 | TWD 48,20 | TWD 47,70 | 13,00K |
| 2026-07-10 | TWD 48,20 | %0,00 | TWD 48,20 | TWD 48,20 | TWD 48,20 | 0 |
| 2026-07-09 | TWD 48,20 | -%0,31 | TWD 48,60 | TWD 48,60 | TWD 48,20 | 17,03K |
| 2026-07-08 | TWD 48,35 | -%0,62 | TWD 48,65 | TWD 48,65 | TWD 47,60 | 47,00K |
| 2026-07-07 | TWD 48,65 | -%2,01 | TWD 49,05 | TWD 49,55 | TWD 48,30 | 57,00K |
| 2026-07-06 | TWD 49,65 | +%0,71 | TWD 49,50 | TWD 50,30 | TWD 48,95 | 65,00K |
| 2026-07-03 | TWD 49,30 | +%1,23 | TWD 48,60 | TWD 49,30 | TWD 48,60 | 26,01K |
| 2026-07-02 | TWD 48,70 | +%0,72 | TWD 48,40 | TWD 48,70 | TWD 48,40 | 12,00K |
| 2026-07-01 | TWD 48,35 | -%1,12 | TWD 48,75 | TWD 48,75 | TWD 48,25 | 44,57K |
| 2026-06-30 | TWD 48,90 | -%0,20 | TWD 48,60 | TWD 48,90 | TWD 48,40 | 24,00K |
| 2026-06-29 | TWD 49,00 | -%0,31 | TWD 49,50 | TWD 49,50 | TWD 48,55 | 55,00K |
| 2026-06-26 | TWD 49,15 | -%1,70 | TWD 49,25 | TWD 50,50 | TWD 48,50 | 93,01K |
| 2026-06-25 | TWD 50,00 | +%0,81 | TWD 49,60 | TWD 50,20 | TWD 49,50 | 72,00K |
| 2026-06-24 | TWD 49,60 | -%0,40 | TWD 49,00 | TWD 49,70 | TWD 49,00 | 53,05K |
| 2026-06-23 | TWD 49,80 | -%1,39 | TWD 50,50 | TWD 50,50 | TWD 49,60 | 92,03K |
| 2026-06-22 | TWD 50,50 | +%1,00 | TWD 50,50 | TWD 51,10 | TWD 49,80 | 119,10K |
| 2026-06-18 | TWD 50,00 | +%0,81 | TWD 50,10 | TWD 50,20 | TWD 49,35 | 56,00K |
| 2026-06-17 | TWD 49,60 | +%1,33 | TWD 48,50 | TWD 49,65 | TWD 48,45 | 76,00K |
| 2026-06-16 | TWD 48,95 | -%0,10 | TWD 49,00 | TWD 49,00 | TWD 48,50 | 49,98K |
| 2026-06-15 | TWD 49,00 | +%1,34 | TWD 48,35 | TWD 49,45 | TWD 48,00 | 69,23K |
| 2026-06-12 | TWD 48,35 | +%0,10 | TWD 49,00 | TWD 49,00 | TWD 48,05 | 68,08K |
| 2026-06-11 | TWD 48,30 | -%0,82 | TWD 48,20 | TWD 48,90 | TWD 47,95 | 134,00K |
| 2026-06-10 | TWD 48,70 | -%1,62 | TWD 48,75 | TWD 49,85 | TWD 48,10 | 83,10K |
| 2026-06-09 | TWD 49,50 | +%0,41 | TWD 50,00 | TWD 50,00 | TWD 49,05 | 56,00K |
| 2026-06-08 | TWD 49,30 | -%2,18 | TWD 48,50 | TWD 49,90 | TWD 48,45 | 90,00K |
| 2026-06-05 | TWD 50,40 | -%0,79 | TWD 50,80 | TWD 50,90 | TWD 50,00 | 68,00K |
| 2026-06-04 | TWD 50,80 | +%1,60 | TWD 50,30 | TWD 50,90 | TWD 49,75 | 109,01K |
| 2026-06-03 | TWD 50,00 | +%0,91 | TWD 49,50 | TWD 50,00 | TWD 49,05 | 78,35K |
| 2026-06-02 | TWD 49,55 | +%1,23 | TWD 49,20 | TWD 49,80 | TWD 48,50 | 148,00K |
| 2026-06-01 | TWD 48,95 | +%1,35 | TWD 48,30 | TWD 49,10 | TWD 48,30 | 89,10K |
| 2026-05-29 | TWD 48,30 | -%0,31 | TWD 49,00 | TWD 49,00 | TWD 48,10 | 86,15K |
| 2026-05-28 | TWD 48,45 | +%2,00 | TWD 48,25 | TWD 49,00 | TWD 48,15 | 182,00K |
| 2026-05-27 | TWD 47,50 | -%0,63 | TWD 47,50 | TWD 47,80 | TWD 47,05 | 136,00K |