uPI Semiconductor Corp. 6719
TWSE · Tayvan · Elektronik Teknoloji
TWD 189,50+1,50 (+%0,80)
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 189,50 | +%0,80 | TWD 189,00 | TWD 191,00 | TWD 186,50 | 443,46K |
| 2026-10-01 | TWD 188,00 | +%0,80 | TWD 187,50 | TWD 191,00 | TWD 186,50 | 475,20K |
| 2026-09-30 | TWD 186,50 | +%1,36 | TWD 185,50 | TWD 188,50 | TWD 184,00 | 562,65K |
| 2026-09-29 | TWD 184,00 | %0,00 | TWD 183,50 | TWD 186,00 | TWD 183,50 | 420,15K |
| 2026-09-24 | TWD 184,00 | +%0,55 | TWD 181,50 | TWD 184,50 | TWD 181,50 | 270,08K |
| 2026-09-23 | TWD 183,00 | -%2,40 | TWD 186,50 | TWD 188,50 | TWD 183,00 | 411,31K |
| 2026-09-22 | TWD 187,50 | +%2,46 | TWD 186,00 | TWD 191,00 | TWD 184,50 | 700,10K |
| 2026-09-21 | TWD 183,00 | -%0,81 | TWD 185,00 | TWD 185,00 | TWD 182,00 | 262,20K |
| 2026-09-18 | TWD 184,50 | +%1,93 | TWD 184,50 | TWD 186,50 | TWD 182,50 | 524,10K |
| 2026-09-17 | TWD 181,00 | +%0,28 | TWD 183,00 | TWD 185,50 | TWD 181,00 | 456,00K |
| 2026-09-16 | TWD 180,50 | +%0,84 | TWD 179,50 | TWD 182,50 | TWD 179,50 | 198,86K |
| 2026-09-15 | TWD 179,00 | -%1,92 | TWD 183,00 | TWD 184,00 | TWD 179,00 | 277,39K |
| 2026-09-14 | TWD 182,50 | +%1,39 | TWD 177,50 | TWD 184,50 | TWD 177,00 | 338,03K |
| 2026-09-11 | TWD 180,00 | -%2,44 | TWD 183,50 | TWD 183,50 | TWD 179,00 | 672,22K |
| 2026-09-10 | TWD 184,50 | +%1,10 | TWD 184,50 | TWD 185,00 | TWD 182,00 | 375,51K |
| 2026-09-09 | TWD 182,50 | -%0,54 | TWD 184,00 | TWD 186,00 | TWD 182,50 | 723,21K |
| 2026-09-08 | TWD 183,50 | -%3,42 | TWD 189,50 | TWD 190,00 | TWD 183,00 | 807,70K |
| 2026-09-07 | TWD 190,00 | -%0,52 | TWD 194,00 | TWD 194,00 | TWD 189,00 | 323,12K |
| 2026-09-04 | TWD 191,00 | +%2,14 | TWD 191,00 | TWD 191,50 | TWD 187,50 | 422,68K |
| 2026-09-03 | TWD 187,00 | -%3,11 | TWD 193,00 | TWD 194,50 | TWD 187,00 | 458,59K |
| 2026-09-02 | TWD 193,00 | +%0,52 | TWD 190,50 | TWD 196,50 | TWD 190,00 | 341,21K |
| 2026-09-01 | TWD 192,00 | +%2,13 | TWD 188,50 | TWD 195,00 | TWD 188,50 | 506,74K |
| 2026-08-31 | TWD 188,00 | -%3,34 | TWD 191,00 | TWD 192,50 | TWD 187,00 | 738,58K |
| 2026-08-28 | TWD 194,50 | %0,00 | TWD 196,50 | TWD 202,50 | TWD 194,50 | 795,14K |
| 2026-08-27 | TWD 194,50 | -%0,26 | TWD 198,00 | TWD 198,00 | TWD 193,00 | 617,70K |
| 2026-08-26 | TWD 195,00 | +%1,56 | TWD 193,00 | TWD 197,50 | TWD 191,50 | 593,54K |
| 2026-08-25 | TWD 192,00 | +%0,26 | TWD 193,50 | TWD 193,50 | TWD 186,50 | 497,03K |
| 2026-08-24 | TWD 191,50 | -%1,03 | TWD 193,00 | TWD 195,50 | TWD 191,50 | 311,28K |
| 2026-08-21 | TWD 193,50 | -%0,26 | TWD 197,00 | TWD 197,00 | TWD 192,00 | 518,02K |
| 2026-08-20 | TWD 194,00 | -%1,27 | TWD 198,00 | TWD 199,50 | TWD 191,50 | 648,17K |
| 2026-08-19 | TWD 196,50 | +%1,03 | TWD 190,00 | TWD 201,50 | TWD 190,00 | 727,66K |
| 2026-08-18 | TWD 194,50 | -%2,99 | TWD 203,00 | TWD 204,00 | TWD 194,00 | 776,54K |
| 2026-08-17 | TWD 200,50 | -%2,20 | TWD 205,00 | TWD 205,00 | TWD 199,00 | 795,49K |
| 2026-08-14 | TWD 205,00 | -%1,44 | TWD 209,50 | TWD 212,50 | TWD 202,00 | 1,64M |
| 2026-08-13 | TWD 208,00 | +%0,97 | TWD 208,00 | TWD 214,50 | TWD 207,00 | 1,51M |
| 2026-08-12 | TWD 206,00 | -%0,24 | TWD 206,50 | TWD 211,00 | TWD 205,50 | 726,22K |
| 2026-08-11 | TWD 206,50 | +%0,49 | TWD 206,00 | TWD 210,50 | TWD 203,00 | 807,25K |
| 2026-08-10 | TWD 205,50 | -%3,75 | TWD 212,50 | TWD 212,50 | TWD 204,50 | 1,69M |
| 2026-08-07 | TWD 213,50 | -%0,47 | TWD 213,50 | TWD 219,00 | TWD 213,00 | 755,13K |
| 2026-08-06 | TWD 214,50 | -%0,69 | TWD 213,00 | TWD 217,00 | TWD 209,50 | 882,15K |
| 2026-08-05 | TWD 216,00 | +%3,60 | TWD 214,50 | TWD 222,00 | TWD 212,00 | 1,60M |
| 2026-08-04 | TWD 208,50 | +%0,72 | TWD 205,00 | TWD 211,00 | TWD 203,50 | 1,03M |
| 2026-08-03 | TWD 207,00 | +%4,02 | TWD 196,00 | TWD 212,00 | TWD 196,00 | 1,22M |
| 2026-07-31 | TWD 199,00 | +%5,85 | TWD 205,00 | TWD 205,50 | TWD 194,50 | 1,73M |
| 2026-07-30 | TWD 188,00 | -%5,53 | TWD 198,00 | TWD 202,50 | TWD 185,00 | 1,64M |
| 2026-07-29 | TWD 199,00 | -%4,56 | TWD 208,50 | TWD 213,50 | TWD 189,00 | 2,67M |
| 2026-07-28 | TWD 208,50 | -%6,29 | TWD 216,00 | TWD 217,00 | TWD 207,50 | 1,67M |
| 2026-07-27 | TWD 222,50 | -%4,30 | TWD 230,50 | TWD 232,00 | TWD 218,50 | 1,21M |
| 2026-07-24 | TWD 232,50 | %0,00 | TWD 229,00 | TWD 237,50 | TWD 226,00 | 1,54M |
| 2026-07-23 | TWD 232,50 | -%5,68 | TWD 246,00 | TWD 248,50 | TWD 231,50 | 1,81M |
| 2026-07-22 | TWD 246,50 | +%5,12 | TWD 256,00 | TWD 257,00 | TWD 242,00 | 3,31M |
| 2026-07-21 | TWD 234,50 | +%7,57 | TWD 216,50 | TWD 234,50 | TWD 216,50 | 1,17M |
| 2026-07-20 | TWD 218,00 | -%2,46 | TWD 225,00 | TWD 227,00 | TWD 210,00 | 1,59M |
| 2026-07-17 | TWD 223,50 | -%8,40 | TWD 238,00 | TWD 238,00 | TWD 222,00 | 1,98M |
| 2026-07-16 | TWD 244,00 | -%1,61 | TWD 243,50 | TWD 249,50 | TWD 238,00 | 1,16M |
| 2026-07-15 | TWD 248,00 | +%1,64 | TWD 247,00 | TWD 248,50 | TWD 240,50 | 1,29M |
| 2026-07-14 | TWD 244,00 | -%3,37 | TWD 252,50 | TWD 256,00 | TWD 231,00 | 3,25M |
| 2026-07-13 | TWD 252,50 | -%5,25 | TWD 270,00 | TWD 273,50 | TWD 247,50 | 3,18M |
| 2026-07-10 | TWD 266,50 | %0,00 | TWD 266,50 | TWD 266,50 | TWD 266,50 | 0 |
| 2026-07-09 | TWD 266,50 | -%3,79 | TWD 275,50 | TWD 281,00 | TWD 266,50 | 2,63M |
| 2026-07-08 | TWD 277,00 | -%2,64 | TWD 282,00 | TWD 283,50 | TWD 269,50 | 3,62M |
| 2026-07-07 | TWD 284,50 | -%8,96 | TWD 312,00 | TWD 312,00 | TWD 282,00 | 6,86M |
| 2026-07-06 | TWD 312,50 | +%8,13 | TWD 298,00 | TWD 317,50 | TWD 296,00 | 8,75M |
| 2026-07-03 | TWD 289,00 | -%3,67 | TWD 292,50 | TWD 305,00 | TWD 286,50 | 5,43M |
| 2026-07-02 | TWD 300,00 | +%1,01 | TWD 297,00 | TWD 326,50 | TWD 292,00 | 17,19M |
| 2026-07-01 | TWD 297,00 | +%10,00 | TWD 285,00 | TWD 297,00 | TWD 283,00 | 7,37M |
| 2026-06-30 | TWD 270,00 | +%3,25 | TWD 265,50 | TWD 279,00 | TWD 262,00 | 4,02M |
| 2026-06-29 | TWD 261,50 | -%1,69 | TWD 262,00 | TWD 268,00 | TWD 256,00 | 3,28M |
| 2026-06-26 | TWD 266,00 | -%9,98 | TWD 289,50 | TWD 291,50 | TWD 266,00 | 5,59M |
| 2026-06-25 | TWD 295,50 | -%0,67 | TWD 301,00 | TWD 301,00 | TWD 282,50 | 6,68M |
| 2026-06-24 | TWD 297,50 | +%7,21 | TWD 275,00 | TWD 305,00 | TWD 275,00 | 14,29M |
| 2026-06-23 | TWD 277,50 | -%2,97 | TWD 286,00 | TWD 288,50 | TWD 263,00 | 8,59M |
| 2026-06-22 | TWD 286,00 | +%9,79 | TWD 279,50 | TWD 286,50 | TWD 278,00 | 8,48M |
| 2026-06-18 | TWD 260,50 | +%9,92 | TWD 245,00 | TWD 260,50 | TWD 245,00 | 4,01M |
| 2026-06-17 | TWD 237,00 | -%1,04 | TWD 239,00 | TWD 239,00 | TWD 232,00 | 974,88K |
| 2026-06-16 | TWD 239,50 | -%0,42 | TWD 249,00 | TWD 254,00 | TWD 238,00 | 2,79M |
| 2026-06-15 | TWD 240,50 | +%9,82 | TWD 224,50 | TWD 240,50 | TWD 224,50 | 1,45M |
| 2026-06-12 | TWD 219,00 | +%2,34 | TWD 222,00 | TWD 224,50 | TWD 219,00 | 822,19K |
| 2026-06-11 | TWD 214,00 | +%0,47 | TWD 212,50 | TWD 217,00 | TWD 207,50 | 996,33K |
| 2026-06-10 | TWD 213,00 | -%4,70 | TWD 222,00 | TWD 224,50 | TWD 212,50 | 1,18M |
| 2026-06-09 | TWD 223,50 | +%1,82 | TWD 222,50 | TWD 225,50 | TWD 219,50 | 1,04M |
| 2026-06-08 | TWD 219,50 | -%7,97 | TWD 216,00 | TWD 223,50 | TWD 215,50 | 1,66M |
| 2026-06-05 | TWD 238,50 | +%1,71 | TWD 234,00 | TWD 244,50 | TWD 232,50 | 1,80M |
| 2026-06-04 | TWD 234,50 | -%3,30 | TWD 236,00 | TWD 239,00 | TWD 234,00 | 1,01M |
| 2026-06-03 | TWD 242,50 | +%0,83 | TWD 245,00 | TWD 247,50 | TWD 240,00 | 1,19M |
| 2026-06-02 | TWD 240,50 | -%1,23 | TWD 244,50 | TWD 245,00 | TWD 232,00 | 2,31M |
| 2026-06-01 | TWD 243,50 | -%1,42 | TWD 249,00 | TWD 252,50 | TWD 241,50 | 1,85M |
| 2026-05-29 | TWD 247,00 | -%0,60 | TWD 254,50 | TWD 255,00 | TWD 242,50 | 2,47M |
| 2026-05-28 | TWD 248,50 | -%2,55 | TWD 257,00 | TWD 263,00 | TWD 246,50 | 3,88M |
| 2026-05-27 | TWD 255,00 | -%6,76 | TWD 281,50 | TWD 286,00 | TWD 250,50 | 9,31M |