High Power Lighting Corp. 6559
TPEX · Tayvan · Elektronik Teknoloji
TWD 15,65-1,15 (-%6,85)
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 16,30 | +%0,93 | TWD 16,80 | TWD 16,80 | TWD 15,25 | 42,17K |
| 2026-10-01 | TWD 16,15 | -%15,45 | TWD 19,15 | TWD 19,15 | TWD 14,30 | 287,54K |
| 2026-09-30 | TWD 19,10 | -%0,52 | TWD 19,20 | TWD 20,00 | TWD 18,35 | 92,98K |
| 2026-09-29 | TWD 19,20 | +%16,72 | TWD 16,40 | TWD 20,50 | TWD 16,00 |
| 303,52K |
| 2026-09-24 | TWD 16,45 | -%1,50 | TWD 16,70 | TWD 16,70 | TWD 15,95 | 27,64K |
| 2026-09-23 | TWD 16,70 | +%3,41 | TWD 16,15 | TWD 16,70 | TWD 15,40 | 33,10K |
| 2026-09-22 | TWD 16,15 | -%0,31 | TWD 16,20 | TWD 16,20 | TWD 15,45 | 15,21K |
| 2026-09-21 | TWD 16,20 | +%0,93 | TWD 16,15 | TWD 16,20 | TWD 15,45 | 11,35K |
| 2026-09-18 | TWD 16,05 | -%0,93 | TWD 16,10 | TWD 16,15 | TWD 15,45 | 11,34K |
| 2026-09-17 | TWD 16,20 | +%0,31 | TWD 16,25 | TWD 16,25 | TWD 14,90 | 41,47K |
| 2026-09-16 | TWD 16,15 | +%0,31 | TWD 16,10 | TWD 16,15 | TWD 16,00 | 8,50K |
| 2026-09-15 | TWD 16,10 | +%4,21 | TWD 15,50 | TWD 16,15 | TWD 15,45 | 15,34K |
| 2026-09-14 | TWD 15,45 | -%7,21 | TWD 16,70 | TWD 16,70 | TWD 14,65 | 55,26K |
| 2026-09-11 | TWD 16,65 | +%3,10 | TWD 16,60 | TWD 16,65 | TWD 15,90 | 7,80K |
| 2026-09-10 | TWD 16,15 | -%5,56 | TWD 16,70 | TWD 17,50 | TWD 16,05 | 30,28K |
| 2026-09-09 | TWD 17,10 | -%1,72 | TWD 17,40 | TWD 17,45 | TWD 16,55 | 96,93K |
| 2026-09-08 | TWD 17,40 | +%2,05 | TWD 17,55 | TWD 17,60 | TWD 16,80 | 4,10K |
| 2026-09-07 | TWD 17,05 | -%3,67 | TWD 17,60 | TWD 17,60 | TWD 16,20 | 28,70K |
| 2026-09-04 | TWD 17,70 | +%5,36 | TWD 16,80 | TWD 17,70 | TWD 16,35 | 66,51K |
| 2026-09-03 | TWD 16,80 | +%3,38 | TWD 17,10 | TWD 17,10 | TWD 16,15 | 48,25K |
| 2026-09-02 | TWD 16,25 | -%6,07 | TWD 17,20 | TWD 17,20 | TWD 16,25 | 36,59K |
| 2026-09-01 | TWD 17,30 | -%5,21 | TWD 18,25 | TWD 18,25 | TWD 16,15 | 191,01K |
| 2026-08-31 | TWD 18,25 | +%12,65 | TWD 16,30 | TWD 19,05 | TWD 15,50 | 382,65K |
| 2026-08-28 | TWD 16,20 | -%1,82 | TWD 16,05 | TWD 16,50 | TWD 15,70 | 94,51K |
| 2026-08-27 | TWD 16,50 | +%9,63 | TWD 15,05 | TWD 16,50 | TWD 15,05 | 76,50K |
| 2026-08-26 | TWD 15,05 | %0,00 | TWD 15,05 | TWD 15,05 | TWD 14,30 | 3,38K |
| 2026-08-25 | TWD 15,05 | %0,00 | TWD 15,05 | TWD 15,05 | TWD 14,30 | 4,60K |
| 2026-08-24 | TWD 15,05 | %0,00 | TWD 15,05 | TWD 15,05 | TWD 14,30 | 5,86K |
| 2026-08-21 | TWD 15,05 | +%1,01 | TWD 15,05 | TWD 15,05 | TWD 14,30 | 19,21K |
| 2026-08-20 | TWD 14,90 | -%3,25 | TWD 15,40 | TWD 15,40 | TWD 14,65 | 61,00K |
| 2026-08-19 | TWD 15,40 | +%0,33 | TWD 15,35 | TWD 15,40 | TWD 14,60 | 29,57K |
| 2026-08-18 | TWD 15,35 | -%3,76 | TWD 15,95 | TWD 16,00 | TWD 14,70 | 35,60K |
| 2026-08-17 | TWD 15,95 | -%3,63 | TWD 16,50 | TWD 16,50 | TWD 15,25 | 15,56K |
| 2026-08-14 | TWD 16,55 | -%0,30 | TWD 16,60 | TWD 16,60 | TWD 15,80 | 32,31K |
| 2026-08-13 | TWD 16,60 | -%4,60 | TWD 17,40 | TWD 17,40 | TWD 16,15 | 37,21K |
| 2026-08-12 | TWD 17,40 | +%0,29 | TWD 17,40 | TWD 17,40 | TWD 16,55 | 3,13K |
| 2026-08-11 | TWD 17,35 | -%4,14 | TWD 18,10 | TWD 18,15 | TWD 16,50 | 35,30K |
| 2026-08-10 | TWD 18,10 | +%1,40 | TWD 17,85 | TWD 19,00 | TWD 17,15 | 58,19K |
| 2026-08-07 | TWD 17,85 | +%4,69 | TWD 16,65 | TWD 17,85 | TWD 16,65 | 18,55K |
| 2026-08-06 | TWD 17,05 | -%7,84 | TWD 18,70 | TWD 18,70 | TWD 17,05 | 50,57K |
| 2026-08-05 | TWD 18,50 | +%6,94 | TWD 17,40 | TWD 18,80 | TWD 17,10 | 154,62K |
| 2026-08-04 | TWD 17,30 | +%13,82 | TWD 14,50 | TWD 18,20 | TWD 14,50 | 202,59K |
| 2026-08-03 | TWD 15,20 | +%4,47 | TWD 14,50 | TWD 15,20 | TWD 14,45 | 27,10K |
| 2026-07-31 | TWD 14,55 | +%3,19 | TWD 14,45 | TWD 14,55 | TWD 13,60 | 40,09K |
| 2026-07-30 | TWD 14,10 | -%2,08 | TWD 14,20 | TWD 14,20 | TWD 13,55 | 51,11K |
| 2026-07-29 | TWD 14,40 | -%3,36 | TWD 14,90 | TWD 14,90 | TWD 13,30 | 119,58K |
| 2026-07-28 | TWD 14,90 | -%4,18 | TWD 15,60 | TWD 15,60 | TWD 14,25 | 27,11K |
| 2026-07-27 | TWD 15,55 | +%3,32 | TWD 15,05 | TWD 15,60 | TWD 14,85 | 17,22K |
| 2026-07-24 | TWD 15,05 | +%0,33 | TWD 15,00 | TWD 15,05 | TWD 14,50 | 7,12K |
| 2026-07-23 | TWD 15,00 | %0,00 | TWD 14,85 | TWD 15,10 | TWD 14,00 | 98,07K |
| 2026-07-22 | TWD 15,00 | -%0,66 | TWD 15,00 | TWD 15,10 | TWD 14,15 | 86,23K |
| 2026-07-21 | TWD 15,10 | -%0,66 | TWD 14,55 | TWD 15,30 | TWD 14,45 | 121,08K |
| 2026-07-20 | TWD 15,20 | -%5,00 | TWD 16,90 | TWD 16,90 | TWD 12,45 | 191,82K |
| 2026-07-17 | TWD 16,00 | -%12,81 | TWD 18,60 | TWD 18,60 | TWD 15,95 | 131,29K |
| 2026-07-16 | TWD 18,35 | +%1,94 | TWD 17,80 | TWD 18,70 | TWD 17,15 | 111,79K |
| 2026-07-15 | TWD 18,00 | +%5,26 | TWD 17,10 | TWD 18,10 | TWD 16,50 | 56,47K |
| 2026-07-14 | TWD 17,10 | -%3,39 | TWD 17,75 | TWD 17,75 | TWD 15,35 | 100,20K |
| 2026-07-13 | TWD 17,70 | -%7,09 | TWD 19,05 | TWD 19,05 | TWD 17,00 | 58,10K |
| 2026-07-10 | TWD 19,05 | %0,00 | TWD 19,05 | TWD 19,05 | TWD 19,05 | 0 |
| 2026-07-09 | TWD 19,05 | +%0,53 | TWD 18,95 | TWD 19,80 | TWD 18,10 | 42,03K |
| 2026-07-08 | TWD 18,95 | -%0,26 | TWD 18,95 | TWD 18,95 | TWD 18,10 | 25,34K |
| 2026-07-07 | TWD 19,00 | -%0,52 | TWD 18,90 | TWD 19,00 | TWD 18,10 | 54,13K |
| 2026-07-06 | TWD 19,10 | +%4,37 | TWD 18,35 | TWD 19,10 | TWD 17,90 | 131,07K |
| 2026-07-03 | TWD 18,30 | +%0,27 | TWD 18,25 | TWD 18,45 | TWD 17,50 | 85,77K |
| 2026-07-02 | TWD 18,25 | +%7,67 | TWD 17,15 | TWD 18,25 | TWD 16,35 | 83,38K |
| 2026-07-01 | TWD 16,95 | -%5,04 | TWD 18,45 | TWD 18,50 | TWD 16,40 | 190,26K |
| 2026-06-30 | TWD 17,85 | -%2,99 | TWD 18,50 | TWD 18,70 | TWD 17,50 | 94,99K |
| 2026-06-29 | TWD 18,40 | -%3,16 | TWD 18,75 | TWD 19,55 | TWD 17,80 | 152,07K |
| 2026-06-26 | TWD 19,00 | -%5,24 | TWD 20,05 | TWD 20,10 | TWD 18,80 | 70,06K |
| 2026-06-25 | TWD 20,05 | +%1,01 | TWD 19,85 | TWD 20,10 | TWD 19,15 | 18,80K |
| 2026-06-24 | TWD 19,85 | -%4,80 | TWD 19,95 | TWD 20,70 | TWD 18,20 | 178,16K |
| 2026-06-23 | TWD 20,85 | +%0,97 | TWD 20,80 | TWD 22,10 | TWD 19,90 | 111,70K |
| 2026-06-22 | TWD 20,65 | -%3,73 | TWD 21,45 | TWD 21,45 | TWD 19,45 | 183,04K |
| 2026-06-18 | TWD 21,45 | +%8,33 | TWD 19,85 | TWD 21,45 | TWD 19,05 | 140,84K |
| 2026-06-17 | TWD 19,80 | +%3,39 | TWD 19,85 | TWD 19,85 | TWD 18,85 | 98,20K |
| 2026-06-16 | TWD 19,15 | -%8,37 | TWD 20,90 | TWD 21,00 | TWD 18,25 | 112,52K |
| 2026-06-15 | TWD 20,90 | -%0,48 | TWD 21,05 | TWD 22,00 | TWD 19,05 | 150,29K |
| 2026-06-12 | TWD 21,00 | +%5,53 | TWD 20,00 | TWD 21,00 | TWD 19,90 | 78,38K |
| 2026-06-11 | TWD 19,90 | -%4,56 | TWD 21,40 | TWD 21,65 | TWD 19,15 | 134,71K |
| 2026-06-10 | TWD 20,85 | -%6,71 | TWD 22,10 | TWD 23,35 | TWD 19,90 | 194,45K |
| 2026-06-09 | TWD 22,35 | +%3,95 | TWD 21,10 | TWD 23,20 | TWD 21,10 | 80,37K |
| 2026-06-08 | TWD 21,50 | -%2,05 | TWD 20,90 | TWD 21,70 | TWD 19,90 | 78,38K |
| 2026-06-05 | TWD 21,95 | %0,00 | TWD 21,95 | TWD 22,95 | TWD 20,90 | 73,99K |
| 2026-06-04 | TWD 21,95 | -%4,77 | TWD 23,05 | TWD 23,05 | TWD 21,45 | 101,06K |
| 2026-06-03 | TWD 23,05 | %0,00 | TWD 23,05 | TWD 24,10 | TWD 21,90 | 46,18K |
| 2026-06-02 | TWD 23,05 | -%1,07 | TWD 22,70 | TWD 23,25 | TWD 21,05 | 103,55K |
| 2026-06-01 | TWD 23,30 | +%0,87 | TWD 23,20 | TWD 23,55 | TWD 21,20 | 154,16K |
| 2026-05-29 | TWD 23,10 | -%1,28 | TWD 21,00 | TWD 23,20 | TWD 20,95 | 206,47K |
| 2026-05-28 | TWD 23,40 | -%9,13 | TWD 25,65 | TWD 25,65 | TWD 23,25 | 159,06K |
| 2026-05-27 | TWD 25,75 | -%9,65 | TWD 28,00 | TWD 29,25 | TWD 23,80 | 365,99K |