Long Time Technology Co., Ltd. 6555
TPEX · Tayvan · Proses Endüstrileri
TWD 13,25+0,25 (+%1,92)
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 13,25 | -%0,38 | TWD 12,95 | TWD 13,25 | TWD 12,90 | 87,96K |
| 2026-10-01 | TWD 13,30 | +%4,31 | TWD 12,75 | TWD 13,30 | TWD 12,75 | 76,78K |
| 2026-09-30 | TWD 12,75 | +%5,81 | TWD 12,00 | TWD 13,15 | TWD 12,00 | 123,30K |
| 2026-09-29 | TWD 12,05 | -%2,43 | TWD 12,30 | TWD 12,40 | TWD 11,95 | 142,20K |
| 2026-09-24 | TWD 12,35 | %0,00 | TWD 12,10 | TWD 12,40 | TWD 11,90 | 160,02K |
| 2026-09-23 | TWD 12,35 | %0,00 | TWD 12,30 | TWD 12,80 | TWD 12,05 | 262,87K |
| 2026-09-22 | TWD 12,35 | -%9,19 | TWD 13,25 | TWD 13,40 | TWD 12,25 | 650,78K |
| 2026-09-21 | TWD 13,60 | -%2,51 | TWD 13,50 | TWD 13,95 | TWD 13,15 | 231,86K |
| 2026-09-18 | TWD 13,95 | -%1,06 | TWD 13,65 | TWD 14,00 | TWD 13,60 | 44,85K |
| 2026-09-17 | TWD 14,10 | +%4,44 | TWD 13,85 | TWD 14,10 | TWD 13,85 | 39,00K |
| 2026-09-16 | TWD 13,50 | -%1,46 | TWD 13,30 | TWD 13,85 | TWD 13,25 | 33,14K |
| 2026-09-15 | TWD 13,70 | -%2,14 | TWD 13,70 | TWD 13,95 | TWD 13,30 | 24,07K |
| 2026-09-14 | TWD 14,00 | -%0,71 | TWD 14,00 | TWD 14,10 | TWD 13,00 | 95,86K |
| 2026-09-11 | TWD 14,10 | -%6,00 | TWD 14,90 | TWD 15,00 | TWD 14,05 | 133,79K |
| 2026-09-10 | TWD 15,00 | -%0,99 | TWD 15,25 | TWD 15,25 | TWD 14,90 | 30,70K |
| 2026-09-09 | TWD 15,15 | +%1,34 | TWD 15,15 | TWD 15,25 | TWD 14,95 | 33,93K |
| 2026-09-08 | TWD 14,95 | +%2,40 | TWD 14,55 | TWD 14,95 | TWD 14,45 | 8,30K |
| 2026-09-07 | TWD 14,60 | +%3,91 | TWD 14,55 | TWD 14,80 | TWD 14,20 | 44,94K |
| 2026-09-04 | TWD 14,05 | -%0,35 | TWD 14,10 | TWD 14,55 | TWD 14,05 | 40,73K |
| 2026-09-03 | TWD 14,10 | -%3,42 | TWD 14,15 | TWD 14,50 | TWD 14,10 | 27,32K |
| 2026-09-02 | TWD 14,60 | +%1,39 | TWD 14,15 | TWD 14,60 | TWD 14,10 | 21,42K |
| 2026-09-01 | TWD 14,40 | -%4,00 | TWD 14,65 | TWD 15,00 | TWD 14,10 | 55,27K |
| 2026-08-31 | TWD 15,00 | -%0,99 | TWD 14,95 | TWD 15,00 | TWD 14,65 | 49,42K |
| 2026-08-28 | TWD 15,15 | -%0,66 | TWD 14,35 | TWD 15,55 | TWD 14,85 | 13,07K |
| 2026-08-27 | TWD 15,25 | +%5,90 | TWD 14,35 | TWD 15,65 | TWD 14,35 | 77,16K |
| 2026-08-26 | TWD 14,40 | -%2,70 | TWD 14,80 | TWD 15,05 | TWD 14,35 | 59,55K |
| 2026-08-25 | TWD 14,80 | +%1,72 | TWD 14,20 | TWD 14,80 | TWD 14,10 | 89,24K |
| 2026-08-24 | TWD 14,55 | -%1,36 | TWD 14,75 | TWD 14,75 | TWD 14,10 | 76,80K |
| 2026-08-21 | TWD 14,75 | -%0,34 | TWD 14,80 | TWD 14,90 | TWD 14,40 | 64,02K |
| 2026-08-20 | TWD 14,80 | -%1,00 | TWD 14,95 | TWD 14,95 | TWD 14,45 | 62,76K |
| 2026-08-19 | TWD 14,95 | -%1,32 | TWD 15,15 | TWD 15,15 | TWD 14,60 | 16,79K |
| 2026-08-18 | TWD 15,15 | -%0,33 | TWD 15,75 | TWD 15,75 | TWD 14,90 | 51,33K |
| 2026-08-17 | TWD 15,20 | -%2,56 | TWD 15,75 | TWD 15,75 | TWD 15,20 | 5,40K |
| 2026-08-14 | TWD 15,60 | +%0,32 | TWD 15,65 | TWD 15,65 | TWD 15,15 | 25,03K |
| 2026-08-13 | TWD 15,55 | -%1,58 | TWD 15,65 | TWD 15,95 | TWD 15,15 | 51,33K |
| 2026-08-12 | TWD 15,80 | -%1,56 | TWD 15,85 | TWD 16,20 | TWD 15,65 | 55,09K |
| 2026-08-11 | TWD 16,05 | +%2,88 | TWD 15,50 | TWD 16,05 | TWD 15,10 | 97,78K |
| 2026-08-10 | TWD 15,60 | +%2,30 | TWD 15,60 | TWD 15,65 | TWD 14,75 | 137,70K |
| 2026-08-07 | TWD 15,25 | -%0,65 | TWD 15,65 | TWD 15,85 | TWD 15,10 | 115,61K |
| 2026-08-06 | TWD 15,35 | +%0,33 | TWD 15,15 | TWD 15,65 | TWD 15,15 | 6,60K |
| 2026-08-05 | TWD 15,30 | -%1,29 | TWD 15,50 | TWD 15,75 | TWD 15,30 | 39,22K |
| 2026-08-04 | TWD 15,50 | +%1,31 | TWD 15,25 | TWD 15,75 | TWD 15,20 | 51,91K |
| 2026-08-03 | TWD 15,30 | -%0,33 | TWD 15,25 | TWD 15,80 | TWD 15,20 | 11,16K |
| 2026-07-31 | TWD 15,35 | +%5,86 | TWD 15,05 | TWD 15,75 | TWD 15,00 | 78,26K |
| 2026-07-30 | TWD 14,50 | -%3,65 | TWD 14,40 | TWD 15,05 | TWD 14,40 | 51,57K |
| 2026-07-29 | TWD 15,05 | -%7,10 | TWD 16,70 | TWD 16,70 | TWD 14,30 | 432,75K |
| 2026-07-28 | TWD 16,20 | -%4,14 | TWD 16,75 | TWD 16,75 | TWD 16,05 | 40,01K |
| 2026-07-27 | TWD 16,90 | -%0,59 | TWD 16,90 | TWD 16,95 | TWD 16,80 | 20,65K |
| 2026-07-24 | TWD 17,00 | -%3,41 | TWD 17,00 | TWD 17,45 | TWD 16,95 | 6,15K |
| 2026-07-23 | TWD 17,60 | -%7,12 | TWD 18,70 | TWD 18,70 | TWD 17,00 | 136,25K |
| 2026-07-22 | TWD 18,95 | +%21,47 | TWD 15,65 | TWD 19,05 | TWD 15,65 | 247,85K |
| 2026-07-21 | TWD 15,60 | -%2,50 | TWD 15,55 | TWD 16,05 | TWD 15,50 | 45,12K |
| 2026-07-20 | TWD 16,00 | +%1,27 | TWD 15,80 | TWD 16,10 | TWD 15,50 | 113,95K |
| 2026-07-17 | TWD 15,80 | -%4,24 | TWD 16,90 | TWD 17,00 | TWD 15,55 | 291,97K |
| 2026-07-16 | TWD 16,50 | -%4,07 | TWD 17,10 | TWD 17,20 | TWD 16,40 | 347,80K |
| 2026-07-15 | TWD 17,20 | -%0,58 | TWD 17,65 | TWD 17,65 | TWD 16,95 | 109,48K |
| 2026-07-14 | TWD 17,30 | -%6,49 | TWD 18,35 | TWD 18,35 | TWD 16,95 | 360,23K |
| 2026-07-13 | TWD 18,50 | -%2,12 | TWD 18,90 | TWD 18,95 | TWD 18,10 | 204,59K |
| 2026-07-10 | TWD 18,90 | %0,00 | TWD 18,90 | TWD 18,90 | TWD 18,90 | 0 |
| 2026-07-09 | TWD 18,90 | +%0,27 | TWD 19,25 | TWD 19,25 | TWD 18,85 | 21,42K |
| 2026-07-08 | TWD 18,85 | -%0,26 | TWD 19,40 | TWD 19,40 | TWD 18,85 | 43,40K |
| 2026-07-07 | TWD 18,90 | -%2,07 | TWD 19,55 | TWD 19,55 | TWD 18,90 | 39,46K |
| 2026-07-06 | TWD 19,30 | +%0,78 | TWD 19,25 | TWD 19,30 | TWD 18,80 | 80,06K |
| 2026-07-03 | TWD 19,15 | +%0,79 | TWD 19,10 | TWD 19,30 | TWD 18,90 | 71,16K |
| 2026-07-02 | TWD 19,00 | -%3,55 | TWD 19,00 | TWD 19,10 | TWD 18,75 | 96,22K |
| 2026-07-01 | TWD 19,70 | +%2,34 | TWD 19,80 | TWD 19,80 | TWD 18,90 | 127,52K |
| 2026-06-30 | TWD 19,25 | -%1,03 | TWD 19,40 | TWD 19,85 | TWD 19,20 | 32,15K |
| 2026-06-29 | TWD 19,45 | +%2,37 | TWD 19,00 | TWD 19,45 | TWD 18,90 | 92,96K |
| 2026-06-26 | TWD 19,00 | -%0,26 | TWD 19,05 | TWD 19,40 | TWD 18,95 | 52,44K |
| 2026-06-25 | TWD 19,05 | -%4,03 | TWD 19,90 | TWD 19,90 | TWD 19,05 | 120,61K |
| 2026-06-24 | TWD 19,85 | +%0,51 | TWD 19,90 | TWD 19,90 | TWD 19,45 | 33,17K |
| 2026-06-23 | TWD 19,75 | -%1,25 | TWD 20,15 | TWD 20,20 | TWD 19,05 | 189,68K |
| 2026-06-22 | TWD 20,00 | -%1,48 | TWD 20,00 | TWD 21,70 | TWD 19,90 | 141,33K |
| 2026-06-18 | TWD 20,30 | -%2,87 | TWD 20,50 | TWD 20,85 | TWD 19,90 | 60,16K |
| 2026-06-17 | TWD 20,90 | +%8,29 | TWD 19,10 | TWD 21,30 | TWD 19,10 | 153,60K |
| 2026-06-16 | TWD 19,30 | -%1,03 | TWD 19,40 | TWD 19,50 | TWD 19,05 | 215,97K |
| 2026-06-15 | TWD 19,50 | -%1,02 | TWD 19,50 | TWD 20,05 | TWD 19,10 | 174,68K |
| 2026-06-12 | TWD 19,70 | +%0,51 | TWD 20,00 | TWD 20,10 | TWD 19,15 | 141,25K |
| 2026-06-11 | TWD 19,60 | -%5,08 | TWD 20,35 | TWD 20,40 | TWD 19,00 | 359,62K |
| 2026-06-10 | TWD 20,65 | -%1,90 | TWD 21,10 | TWD 21,10 | TWD 20,40 | 102,61K |
| 2026-06-09 | TWD 21,05 | %0,00 | TWD 21,05 | TWD 21,10 | TWD 20,30 | 56,91K |
| 2026-06-08 | TWD 21,05 | -%3,22 | TWD 21,00 | TWD 21,05 | TWD 20,20 | 101,35K |
| 2026-06-05 | TWD 21,75 | -%5,43 | TWD 22,40 | TWD 22,60 | TWD 20,85 | 130,63K |
| 2026-06-04 | TWD 23,00 | +%0,22 | TWD 23,10 | TWD 23,30 | TWD 22,35 | 264,09K |
| 2026-06-03 | TWD 22,95 | +%13,90 | TWD 20,70 | TWD 23,10 | TWD 19,90 | 467,58K |
| 2026-06-02 | TWD 20,15 | -%1,23 | TWD 20,40 | TWD 20,40 | TWD 19,90 | 210,72K |
| 2026-06-01 | TWD 20,40 | +%0,99 | TWD 20,10 | TWD 20,85 | TWD 19,90 | 144,45K |
| 2026-05-29 | TWD 20,20 | -%2,65 | TWD 20,00 | TWD 20,75 | TWD 19,90 | 68,83K |
| 2026-05-28 | TWD 20,75 | +%4,01 | TWD 20,50 | TWD 20,85 | TWD 19,95 | 182,33K |
| 2026-05-27 | TWD 19,95 | -%6,12 | TWD 20,90 | TWD 21,00 | TWD 19,90 | 369,40K |