UnicoCell Biomed Co., Ltd. 6794
TWSE · Tayvan · Sağlık Teknolojisi
TWD 76,60+3,40 (+%4,64)
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 77,90 | +%6,42 | TWD 74,20 | TWD 80,50 | TWD 74,20 | 261,13K |
| 2026-10-01 | TWD 73,20 | +%1,95 | TWD 70,80 | TWD 73,20 | TWD 70,20 | 20,00K |
| 2026-09-30 | TWD 71,80 | %0,00 | TWD 71,80 | TWD 71,80 | TWD 70,80 | 19,00K |
| 2026-09-29 | TWD 71,80 | -%1,51 | TWD 73,70 | TWD 73,70 | TWD 70,80 | 36,00K |
| 2026-09-24 | TWD 72,90 | -%2,80 | TWD 74,20 | TWD 74,50 | TWD 72,60 | 38,00K |
| 2026-09-23 | TWD 75,00 | +%1,08 | TWD 74,10 | TWD 75,00 | TWD 72,80 | 24,00K |
| 2026-09-22 | TWD 74,20 | -%1,72 | TWD 75,40 | TWD 75,40 | TWD 72,20 | 33,10K |
| 2026-09-21 | TWD 75,50 | %0,00 | TWD 76,00 | TWD 76,00 | TWD 74,50 | 14,00K |
| 2026-09-18 | TWD 75,50 | -%0,66 | TWD 76,90 | TWD 77,00 | TWD 74,00 | 22,00K |
| 2026-09-17 | TWD 76,00 | +%1,20 | TWD 75,90 | TWD 76,00 | TWD 75,00 | 22,00K |
| 2026-09-16 | TWD 75,10 | -%1,83 | TWD 76,50 | TWD 76,70 | TWD 74,50 | 18,00K |
| 2026-09-15 | TWD 76,50 | %0,00 | TWD 76,50 | TWD 76,50 | TWD 75,00 | 16,00K |
| 2026-09-14 | TWD 76,50 | -%0,65 | TWD 75,20 | TWD 77,20 | TWD 75,00 | 13,00K |
| 2026-09-11 | TWD 77,00 | +%0,92 | TWD 75,90 | TWD 77,00 | TWD 75,30 | 12,10K |
| 2026-09-10 | TWD 76,30 | -%0,26 | TWD 76,80 | TWD 77,00 | TWD 76,00 | 10,00K |
| 2026-09-09 | TWD 76,50 | +%2,00 | TWD 75,80 | TWD 76,50 | TWD 74,10 | 21,00K |
| 2026-09-08 | TWD 75,00 | %0,00 | TWD 75,00 | TWD 76,10 | TWD 73,70 | 9,00K |
| 2026-09-07 | TWD 75,00 | +%1,76 | TWD 73,70 | TWD 75,00 | TWD 73,00 | 19,00K |
| 2026-09-04 | TWD 73,70 | -%1,73 | TWD 73,70 | TWD 74,00 | TWD 72,50 | 27,00K |
| 2026-09-03 | TWD 75,00 | %0,00 | TWD 74,30 | TWD 75,20 | TWD 72,80 | 26,00K |
| 2026-09-02 | TWD 75,00 | -%2,47 | TWD 77,70 | TWD 77,70 | TWD 75,00 | 18,00K |
| 2026-09-01 | TWD 76,90 | -%1,28 | TWD 77,90 | TWD 77,90 | TWD 76,90 | 11,00K |
| 2026-08-31 | TWD 77,90 | -%0,38 | TWD 78,20 | TWD 78,20 | TWD 76,00 | 33,00K |
| 2026-08-28 | TWD 78,20 | +%0,13 | TWD 78,40 | TWD 79,90 | TWD 78,10 | 33,00K |
| 2026-08-27 | TWD 78,10 | -%1,76 | TWD 81,00 | TWD 81,00 | TWD 77,70 | 32,00K |
| 2026-08-26 | TWD 79,50 | +%5,30 | TWD 75,50 | TWD 81,00 | TWD 75,50 | 77,00K |
| 2026-08-25 | TWD 75,50 | +%0,67 | TWD 73,80 | TWD 75,50 | TWD 73,10 | 32,00K |
| 2026-08-24 | TWD 75,00 | +%4,46 | TWD 71,80 | TWD 76,60 | TWD 71,50 | 67,00K |
| 2026-08-21 | TWD 71,80 | +%1,41 | TWD 68,90 | TWD 72,00 | TWD 68,90 | 54,00K |
| 2026-08-20 | TWD 70,80 | +%3,06 | TWD 68,80 | TWD 70,80 | TWD 68,00 | 33,00K |
| 2026-08-19 | TWD 68,70 | +%0,88 | TWD 68,80 | TWD 68,80 | TWD 67,00 | 35,00K |
| 2026-08-18 | TWD 68,10 | -%1,02 | TWD 70,00 | TWD 70,00 | TWD 67,00 | 56,00K |
| 2026-08-17 | TWD 68,80 | -%3,37 | TWD 71,00 | TWD 72,10 | TWD 68,10 | 71,00K |
| 2026-08-14 | TWD 71,20 | +%0,28 | TWD 73,30 | TWD 73,30 | TWD 69,50 | 47,00K |
| 2026-08-13 | TWD 71,00 | -%5,33 | TWD 75,30 | TWD 75,30 | TWD 70,10 | 116,00K |
| 2026-08-12 | TWD 75,00 | +%0,40 | TWD 74,70 | TWD 75,50 | TWD 74,00 | 30,00K |
| 2026-08-11 | TWD 74,70 | %0,00 | TWD 75,00 | TWD 75,00 | TWD 73,80 | 30,00K |
| 2026-08-10 | TWD 74,70 | +%0,40 | TWD 73,80 | TWD 75,80 | TWD 73,80 | 30,00K |
| 2026-08-07 | TWD 74,40 | -%0,27 | TWD 74,70 | TWD 74,70 | TWD 73,40 | 33,00K |
| 2026-08-06 | TWD 74,60 | +%0,40 | TWD 74,90 | TWD 75,70 | TWD 73,90 | 33,00K |
| 2026-08-05 | TWD 74,30 | -%1,98 | TWD 76,00 | TWD 76,00 | TWD 73,80 | 82,00K |
| 2026-08-04 | TWD 75,80 | -%1,43 | TWD 76,50 | TWD 76,50 | TWD 74,30 | 50,00K |
| 2026-08-03 | TWD 76,90 | -%0,65 | TWD 77,40 | TWD 77,40 | TWD 75,70 | 32,00K |
| 2026-07-31 | TWD 77,40 | +%2,11 | TWD 77,60 | TWD 77,60 | TWD 75,70 | 32,00K |
| 2026-07-30 | TWD 75,80 | +%0,66 | TWD 76,00 | TWD 76,00 | TWD 73,60 | 34,00K |
| 2026-07-29 | TWD 75,30 | -%1,31 | TWD 76,30 | TWD 76,30 | TWD 73,70 | 34,00K |
| 2026-07-28 | TWD 76,30 | -%1,55 | TWD 77,40 | TWD 77,40 | TWD 74,80 | 35,00K |
| 2026-07-27 | TWD 77,50 | -%0,26 | TWD 78,60 | TWD 78,60 | TWD 76,70 | 15,00K |
| 2026-07-24 | TWD 77,70 | %0,00 | TWD 77,90 | TWD 77,90 | TWD 76,50 | 37,00K |
| 2026-07-23 | TWD 77,70 | -%0,26 | TWD 78,60 | TWD 78,60 | TWD 76,30 | 38,00K |
| 2026-07-22 | TWD 77,90 | +%0,52 | TWD 78,10 | TWD 78,10 | TWD 77,10 | 33,00K |
| 2026-07-21 | TWD 77,50 | +%0,91 | TWD 76,80 | TWD 78,30 | TWD 76,70 | 27,12K |
| 2026-07-20 | TWD 76,80 | -%0,78 | TWD 77,00 | TWD 78,40 | TWD 76,80 | 18,00K |
| 2026-07-17 | TWD 77,40 | -%1,15 | TWD 78,80 | TWD 81,00 | TWD 77,00 | 57,04K |
| 2026-07-16 | TWD 78,30 | -%1,01 | TWD 79,30 | TWD 79,30 | TWD 78,00 | 20,00K |
| 2026-07-15 | TWD 79,10 | +%0,89 | TWD 81,00 | TWD 81,00 | TWD 77,60 | 55,00K |
| 2026-07-14 | TWD 78,40 | -%1,75 | TWD 79,80 | TWD 79,80 | TWD 77,50 | 41,00K |
| 2026-07-13 | TWD 79,80 | -%3,16 | TWD 82,00 | TWD 82,10 | TWD 79,00 | 63,00K |
| 2026-07-10 | TWD 82,40 | %0,00 | TWD 82,40 | TWD 82,40 | TWD 82,40 | 0 |
| 2026-07-09 | TWD 82,40 | +%0,12 | TWD 83,50 | TWD 83,50 | TWD 81,00 | 59,13K |
| 2026-07-08 | TWD 82,30 | -%3,40 | TWD 85,10 | TWD 85,20 | TWD 82,30 | 70,00K |
| 2026-07-07 | TWD 85,20 | +%4,67 | TWD 81,80 | TWD 85,20 | TWD 81,40 | 161,00K |
| 2026-07-06 | TWD 81,40 | -%1,45 | TWD 83,20 | TWD 84,10 | TWD 81,30 | 69,00K |
| 2026-07-03 | TWD 82,60 | +%6,58 | TWD 81,90 | TWD 85,20 | TWD 79,00 | 187,00K |
| 2026-07-02 | TWD 77,50 | -%1,77 | TWD 78,80 | TWD 78,80 | TWD 76,60 | 45,00K |
| 2026-07-01 | TWD 78,90 | -%0,75 | TWD 79,50 | TWD 79,50 | TWD 77,50 | 34,00K |
| 2026-06-30 | TWD 79,50 | +%0,63 | TWD 79,00 | TWD 79,50 | TWD 78,50 | 42,00K |
| 2026-06-29 | TWD 79,00 | +%1,02 | TWD 77,50 | TWD 79,90 | TWD 77,50 | 39,00K |
| 2026-06-26 | TWD 78,20 | -%0,26 | TWD 79,20 | TWD 79,20 | TWD 77,80 | 43,00K |
| 2026-06-25 | TWD 78,40 | -%0,63 | TWD 79,20 | TWD 79,20 | TWD 77,80 | 39,00K |
| 2026-06-24 | TWD 78,90 | -%0,38 | TWD 79,50 | TWD 79,50 | TWD 78,00 | 27,00K |
| 2026-06-23 | TWD 79,20 | %0,00 | TWD 79,00 | TWD 79,30 | TWD 78,00 | 61,00K |
| 2026-06-22 | TWD 79,20 | -%0,25 | TWD 79,50 | TWD 80,00 | TWD 78,50 | 52,00K |
| 2026-06-18 | TWD 79,40 | +%0,76 | TWD 80,70 | TWD 80,70 | TWD 78,70 | 41,00K |
| 2026-06-17 | TWD 78,80 | -%1,38 | TWD 79,90 | TWD 81,20 | TWD 78,50 | 54,00K |
| 2026-06-16 | TWD 79,90 | +%1,14 | TWD 79,00 | TWD 80,80 | TWD 79,00 | 30,00K |
| 2026-06-15 | TWD 79,00 | -%1,37 | TWD 81,00 | TWD 81,00 | TWD 79,00 | 36,00K |
| 2026-06-12 | TWD 80,10 | -%0,74 | TWD 80,60 | TWD 81,00 | TWD 79,70 | 51,00K |
| 2026-06-11 | TWD 80,70 | %0,00 | TWD 79,90 | TWD 81,00 | TWD 79,50 | 37,00K |
| 2026-06-10 | TWD 80,70 | -%0,12 | TWD 81,90 | TWD 81,90 | TWD 79,80 | 60,00K |
| 2026-06-09 | TWD 80,80 | -%1,34 | TWD 80,70 | TWD 83,20 | TWD 80,70 | 45,00K |
| 2026-06-08 | TWD 81,90 | -%1,09 | TWD 82,50 | TWD 82,50 | TWD 80,80 | 40,00K |
| 2026-06-05 | TWD 82,80 | -%0,48 | TWD 82,50 | TWD 83,50 | TWD 78,90 | 32,00K |
| 2026-06-04 | TWD 83,20 | %0,00 | TWD 84,50 | TWD 84,50 | TWD 82,10 | 43,00K |
| 2026-06-03 | TWD 83,20 | +%0,48 | TWD 83,80 | TWD 84,50 | TWD 82,50 | 60,00K |
| 2026-06-02 | TWD 82,80 | +%0,12 | TWD 82,00 | TWD 84,70 | TWD 81,10 | 48,01K |
| 2026-06-01 | TWD 82,70 | +%3,50 | TWD 80,50 | TWD 84,50 | TWD 80,20 | 106,04K |
| 2026-05-29 | TWD 79,90 | +%0,13 | TWD 80,50 | TWD 80,50 | TWD 79,60 | 25,00K |
| 2026-05-28 | TWD 79,80 | +%1,01 | TWD 80,90 | TWD 80,90 | TWD 79,30 | 29,00K |
| 2026-05-27 | TWD 79,00 | +%0,38 | TWD 78,20 | TWD 80,00 | TWD 78,10 | 81,00K |