Lungteh Shipbuilding Co. Ltd. 6753
TWSE · Tayvan · Üretici İmalatı
TWD 133,000,00 (%0,00)
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 133,00 | %0,00 | TWD 134,00 | TWD 134,00 | TWD 132,50 | 232,45K |
| 2026-10-01 | TWD 133,00 | -%0,37 | TWD 133,50 | TWD 133,50 | TWD 132,00 | 243,77K |
| 2026-09-30 | TWD 133,50 | +%0,75 | TWD 133,00 | TWD 134,50 | TWD 132,50 | 289,72K |
| 2026-09-29 | TWD 132,50 | %0,00 | TWD 132,50 | TWD 134,50 | TWD 132,00 | 202,12K |
| 2026-09-24 | TWD 132,50 | +%0,76 | TWD 131,50 | TWD 133,50 | TWD 130,50 | 239,20K |
| 2026-09-23 | TWD 131,50 | -%1,50 | TWD 134,00 | TWD 134,50 | TWD 130,50 | 652,37K |
| 2026-09-22 | TWD 133,50 | %0,00 | TWD 134,50 | TWD 134,50 | TWD 133,00 | 187,05K |
| 2026-09-21 | TWD 133,50 | -%0,74 | TWD 136,00 | TWD 136,00 | TWD 132,00 | 319,27K |
| 2026-09-18 | TWD 134,50 | +%1,13 | TWD 133,50 | TWD 135,50 | TWD 133,50 | 247,17K |
| 2026-09-17 | TWD 133,00 | +%0,38 | TWD 133,00 | TWD 134,50 | TWD 133,00 | 361,06K |
| 2026-09-16 | TWD 132,50 | +%1,92 | TWD 130,00 | TWD 133,00 | TWD 130,00 | 275,05K |
| 2026-09-15 | TWD 130,00 | -%2,26 | TWD 131,00 | TWD 132,50 | TWD 130,00 | 437,25K |
| 2026-09-14 | TWD 133,00 | -%0,75 | TWD 133,00 | TWD 135,50 | TWD 132,00 | 440,31K |
| 2026-09-11 | TWD 134,00 | -%1,11 | TWD 135,00 | TWD 138,50 | TWD 134,00 | 1,28M |
| 2026-09-10 | TWD 135,50 | +%0,37 | TWD 135,00 | TWD 135,50 | TWD 131,50 | 802,08K |
| 2026-09-09 | TWD 135,00 | +%0,37 | TWD 134,00 | TWD 135,50 | TWD 133,50 | 373,50K |
| 2026-09-08 | TWD 134,50 | -%2,18 | TWD 137,50 | TWD 138,00 | TWD 134,00 | 713,11K |
| 2026-09-07 | TWD 137,50 | %0,00 | TWD 138,00 | TWD 139,00 | TWD 136,00 | 440,23K |
| 2026-09-04 | TWD 137,50 | +%0,36 | TWD 138,50 | TWD 139,00 | TWD 135,00 | 827,05K |
| 2026-09-03 | TWD 137,00 | -%1,44 | TWD 140,00 | TWD 141,00 | TWD 137,00 | 840,17K |
| 2026-09-02 | TWD 139,00 | -%2,46 | TWD 141,00 | TWD 142,00 | TWD 139,00 | 701,28K |
| 2026-09-01 | TWD 142,50 | +%1,42 | TWD 140,50 | TWD 142,50 | TWD 140,50 | 894,20K |
| 2026-08-31 | TWD 140,50 | +%1,44 | TWD 137,50 | TWD 142,50 | TWD 137,50 | 926,25K |
| 2026-08-28 | TWD 138,50 | -%4,15 | TWD 149,00 | TWD 150,00 | TWD 138,00 | 3,84M |
| 2026-08-27 | TWD 144,50 | +%0,35 | TWD 146,00 | TWD 153,00 | TWD 142,50 | 4,50M |
| 2026-08-26 | TWD 144,00 | +%3,23 | TWD 141,00 | TWD 145,50 | TWD 141,00 | 1,50M |
| 2026-08-25 | TWD 139,50 | -%1,06 | TWD 141,00 | TWD 141,00 | TWD 137,00 | 809,43K |
| 2026-08-24 | TWD 141,00 | -%0,35 | TWD 141,50 | TWD 143,00 | TWD 140,00 | 694,50K |
| 2026-08-21 | TWD 141,50 | -%1,74 | TWD 143,50 | TWD 144,50 | TWD 140,50 | 848,06K |
| 2026-08-20 | TWD 144,00 | +%0,70 | TWD 143,50 | TWD 152,00 | TWD 142,50 | 3,03M |
| 2026-08-19 | TWD 143,00 | -%1,04 | TWD 142,50 | TWD 146,00 | TWD 140,00 | 1,35M |
| 2026-08-18 | TWD 144,50 | -%1,70 | TWD 147,50 | TWD 152,00 | TWD 144,00 | 2,51M |
| 2026-08-17 | TWD 147,00 | -%6,96 | TWD 158,00 | TWD 159,00 | TWD 144,00 | 5,28M |
| 2026-08-14 | TWD 158,00 | +%9,72 | TWD 144,50 | TWD 158,00 | TWD 143,50 | 8,01M |
| 2026-08-13 | TWD 144,00 | +%1,41 | TWD 143,00 | TWD 145,50 | TWD 142,00 | 1,14M |
| 2026-08-12 | TWD 142,00 | +%0,71 | TWD 143,00 | TWD 145,50 | TWD 140,00 | 1,52M |
| 2026-08-11 | TWD 141,00 | -%0,70 | TWD 144,50 | TWD 144,50 | TWD 137,00 | 2,13M |
| 2026-08-10 | TWD 142,00 | +%5,19 | TWD 143,50 | TWD 148,50 | TWD 140,50 | 3,64M |
| 2026-08-07 | TWD 135,00 | +%2,27 | TWD 132,00 | TWD 138,00 | TWD 130,50 | 1,26M |
| 2026-08-06 | TWD 132,00 | -%1,49 | TWD 133,00 | TWD 134,00 | TWD 129,50 | 748,51K |
| 2026-08-05 | TWD 134,00 | +%2,68 | TWD 133,00 | TWD 136,00 | TWD 132,50 | 1,35M |
| 2026-08-04 | TWD 130,50 | +%0,77 | TWD 128,00 | TWD 133,00 | TWD 128,00 | 1,20M |
| 2026-08-03 | TWD 129,50 | -%1,15 | TWD 129,00 | TWD 132,50 | TWD 128,50 | 779,15K |
| 2026-07-31 | TWD 131,00 | +%6,50 | TWD 129,00 | TWD 132,50 | TWD 126,50 | 1,67M |
| 2026-07-30 | TWD 123,00 | -%5,02 | TWD 126,00 | TWD 129,50 | TWD 123,00 | 1,42M |
| 2026-07-29 | TWD 129,50 | -%2,63 | TWD 134,00 | TWD 138,50 | TWD 123,50 | 3,05M |
| 2026-07-28 | TWD 133,00 | -%3,62 | TWD 135,00 | TWD 141,00 | TWD 133,00 | 2,10M |
| 2026-07-27 | TWD 138,00 | -%1,43 | TWD 139,50 | TWD 139,50 | TWD 132,50 | 1,48M |
| 2026-07-24 | TWD 140,00 | +%1,08 | TWD 137,00 | TWD 146,00 | TWD 136,50 | 3,75M |
| 2026-07-23 | TWD 138,50 | -%4,15 | TWD 147,00 | TWD 147,00 | TWD 135,50 | 3,03M |
| 2026-07-22 | TWD 144,50 | -%5,56 | TWD 152,00 | TWD 160,00 | TWD 142,00 | 8,14M |
| 2026-07-21 | TWD 153,00 | +%9,68 | TWD 140,00 | TWD 153,00 | TWD 138,00 | 4,25M |
| 2026-07-20 | TWD 139,50 | +%0,36 | TWD 138,00 | TWD 147,50 | TWD 135,00 | 3,62M |
| 2026-07-17 | TWD 139,00 | -%4,79 | TWD 142,00 | TWD 148,00 | TWD 137,00 | 3,53M |
| 2026-07-16 | TWD 146,00 | -%6,41 | TWD 153,00 | TWD 157,00 | TWD 143,00 | 2,97M |
| 2026-07-15 | TWD 156,00 | -%0,95 | TWD 157,50 | TWD 160,00 | TWD 148,00 | 4,27M |
| 2026-07-14 | TWD 157,50 | -%1,25 | TWD 159,50 | TWD 169,00 | TWD 151,50 | 12,62M |
| 2026-07-13 | TWD 159,50 | +%7,77 | TWD 150,00 | TWD 162,50 | TWD 150,00 | 6,87M |
| 2026-07-10 | TWD 148,00 | %0,00 | TWD 148,00 | TWD 148,00 | TWD 148,00 | 0 |
| 2026-07-09 | TWD 148,00 | -%3,90 | TWD 150,00 | TWD 160,00 | TWD 148,00 | 4,75M |
| 2026-07-08 | TWD 154,00 | +%4,76 | TWD 152,00 | TWD 160,50 | TWD 147,50 | 6,88M |
| 2026-07-07 | TWD 147,00 | -%3,92 | TWD 156,50 | TWD 156,50 | TWD 146,00 | 4,46M |
| 2026-07-06 | TWD 153,00 | -%0,65 | TWD 160,00 | TWD 168,50 | TWD 151,00 | 15,00M |
| 2026-07-03 | TWD 154,00 | +%10,00 | TWD 147,00 | TWD 154,00 | TWD 144,50 | 4,89M |
| 2026-07-02 | TWD 140,00 | -%1,06 | TWD 139,00 | TWD 153,50 | TWD 136,50 | 5,16M |
| 2026-07-01 | TWD 141,50 | +%3,66 | TWD 138,00 | TWD 150,00 | TWD 137,50 | 6,41M |
| 2026-06-30 | TWD 136,50 | +%6,23 | TWD 128,00 | TWD 139,50 | TWD 127,50 | 5,47M |
| 2026-06-29 | TWD 128,50 | +%5,76 | TWD 122,50 | TWD 132,00 | TWD 122,50 | 2,56M |
| 2026-06-26 | TWD 121,50 | -%1,62 | TWD 124,50 | TWD 126,50 | TWD 121,00 | 565,75K |
| 2026-06-25 | TWD 123,50 | -%1,20 | TWD 126,00 | TWD 126,50 | TWD 123,00 | 311,18K |
| 2026-06-24 | TWD 125,00 | -%0,79 | TWD 124,50 | TWD 127,00 | TWD 124,00 | 453,11K |
| 2026-06-23 | TWD 126,00 | -%1,56 | TWD 128,50 | TWD 130,00 | TWD 125,50 | 819,93K |
| 2026-06-22 | TWD 128,00 | +%5,35 | TWD 124,50 | TWD 132,00 | TWD 124,00 | 2,74M |
| 2026-06-18 | TWD 121,50 | +%2,10 | TWD 119,00 | TWD 121,50 | TWD 118,50 | 446,83K |
| 2026-06-17 | TWD 119,00 | %0,00 | TWD 119,50 | TWD 121,50 | TWD 118,50 | 505,08K |
| 2026-06-16 | TWD 119,00 | -%2,06 | TWD 122,00 | TWD 122,00 | TWD 118,50 | 483,35K |
| 2026-06-15 | TWD 121,50 | +%1,25 | TWD 122,00 | TWD 122,00 | TWD 119,50 | 307,27K |
| 2026-06-12 | TWD 120,00 | +%0,42 | TWD 122,50 | TWD 122,50 | TWD 120,00 | 263,30K |
| 2026-06-11 | TWD 119,50 | -%0,83 | TWD 120,00 | TWD 123,00 | TWD 118,00 | 486,25K |
| 2026-06-10 | TWD 120,50 | -%1,23 | TWD 124,00 | TWD 124,00 | TWD 120,00 | 460,20K |
| 2026-06-09 | TWD 122,00 | +%1,67 | TWD 120,00 | TWD 125,50 | TWD 120,00 | 841,10K |
| 2026-06-08 | TWD 120,00 | -%2,44 | TWD 113,00 | TWD 121,00 | TWD 113,00 | 742,20K |
| 2026-06-05 | TWD 123,00 | -%0,81 | TWD 124,00 | TWD 125,00 | TWD 120,50 | 761,00K |
| 2026-06-04 | TWD 124,00 | -%1,20 | TWD 126,00 | TWD 126,00 | TWD 123,50 | 652,31K |
| 2026-06-03 | TWD 125,50 | %0,00 | TWD 126,00 | TWD 127,00 | TWD 125,00 | 561,25K |
| 2026-06-02 | TWD 125,50 | -%3,46 | TWD 130,00 | TWD 130,00 | TWD 125,00 | 951,32K |
| 2026-06-01 | TWD 130,00 | +%1,17 | TWD 130,00 | TWD 132,00 | TWD 128,00 | 1,55M |
| 2026-05-29 | TWD 128,50 | +%3,63 | TWD 126,50 | TWD 132,00 | TWD 126,50 | 2,05M |
| 2026-05-28 | TWD 124,00 | %0,00 | TWD 124,50 | TWD 127,00 | TWD 123,00 | 779,75K |
| 2026-05-27 | TWD 124,00 | +%0,81 | TWD 123,00 | TWD 127,00 | TWD 122,00 | 971,27K |