Lukas biomedical Inc. 6814
TPEX · Tayvan · Sağlık Teknolojisi
TWD 18,40-0,50 (-%2,65)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 18,85 | +%0,27 | TWD 18,80 | TWD 18,85 | TWD 17,95 | 12,24K |
| 2026-09-30 | TWD 18,80 | %0,00 | TWD 18,80 | TWD 19,00 | TWD 17,90 | 54,50K |
| 2026-09-29 | TWD 18,80 | +%1,35 | TWD 18,90 | TWD 20,40 | TWD 18,35 | 42,46K |
| 2026-09-24 | TWD 18,55 | +%1,92 | TWD 18,20 | TWD 18,90 | TWD 18,00 | 12,50K |
| 2026-09-23 | TWD 18,20 | +%1,11 | TWD 18,90 | TWD 18,90 | TWD 17,90 | 18,51K |
| 2026-09-22 | TWD 18,00 | -%0,83 | TWD 18,05 | TWD 18,85 | TWD 18,00 | 23,05K |
| 2026-09-21 | TWD 18,15 | -%4,47 | TWD 18,05 | TWD 19,00 | TWD 18,05 | 10,02K |
| 2026-09-18 | TWD 19,00 | -%1,04 | TWD 18,30 | TWD 19,00 | TWD 18,30 | 1,00K |
| 2026-09-17 | TWD 19,20 | %0,00 | TWD 18,30 | TWD 19,20 | TWD 18,30 | 502 |
| 2026-09-16 | TWD 19,20 | +%4,92 | TWD 19,20 | TWD 19,20 | TWD 19,20 | 20 |
| 2026-09-15 | TWD 18,30 | -%4,69 | TWD 19,20 | TWD 19,20 | TWD 18,30 | 5,10K |
| 2026-09-14 | TWD 19,20 | +%4,92 | TWD 18,30 | TWD 19,20 | TWD 18,20 | 12,11K |
| 2026-09-11 | TWD 18,30 | %0,00 | TWD 17,50 | TWD 18,30 | TWD 17,50 | 11 |
| 2026-09-10 | TWD 18,30 | %0,00 | TWD 18,30 | TWD 18,35 | TWD 17,50 | 13,02K |
| 2026-09-09 | TWD 18,30 | -%0,27 | TWD 18,35 | TWD 18,35 | TWD 17,60 | 7,07K |
| 2026-09-08 | TWD 18,35 | +%0,27 | TWD 18,35 | TWD 18,35 | TWD 18,35 | 3 |
| 2026-09-07 | TWD 18,30 | %0,00 | TWD 18,30 | TWD 18,30 | TWD 17,60 | 21 |
| 2026-09-04 | TWD 18,30 | +%1,39 | TWD 18,05 | TWD 18,30 | TWD 17,40 | 1,57K |
| 2026-09-03 | TWD 18,05 | +%0,28 | TWD 18,00 | TWD 18,05 | TWD 17,30 | 6,02K |
| 2026-09-02 | TWD 18,00 | -%3,23 | TWD 17,90 | TWD 18,80 | TWD 17,80 | 21,52K |
| 2026-09-01 | TWD 18,60 | +%3,05 | TWD 18,05 | TWD 18,60 | TWD 17,50 | 36,52K |
| 2026-08-31 | TWD 18,05 | -%5,50 | TWD 18,15 | TWD 18,25 | TWD 18,00 | 62,92K |
| 2026-08-28 | TWD 19,10 | -%0,52 | TWD 19,10 | TWD 19,10 | TWD 18,35 | 27,11K |
| 2026-08-27 | TWD 19,20 | -%3,52 | TWD 19,10 | TWD 19,50 | TWD 18,35 | 74,33K |
| 2026-08-26 | TWD 19,90 | -%7,44 | TWD 20,55 | TWD 21,60 | TWD 19,60 | 55,88K |
| 2026-08-25 | TWD 21,50 | -%3,59 | TWD 21,50 | TWD 22,30 | TWD 20,55 | 16,11K |
| 2026-08-24 | TWD 22,30 | %0,00 | TWD 22,30 | TWD 22,30 | TWD 21,50 | 17 |
| 2026-08-21 | TWD 22,30 | +%3,72 | TWD 21,50 | TWD 22,30 | TWD 21,50 | 1,01K |
| 2026-08-20 | TWD 21,50 | -%3,15 | TWD 22,30 | TWD 22,30 | TWD 21,50 | 1,00K |
| 2026-08-19 | TWD 22,20 | -%0,45 | TWD 22,20 | TWD 22,20 | TWD 22,20 | 10 |
| 2026-08-18 | TWD 22,30 | -%0,45 | TWD 22,30 | TWD 22,40 | TWD 21,20 | 20,05K |
| 2026-08-17 | TWD 22,40 | +%0,45 | TWD 22,30 | TWD 22,40 | TWD 21,40 | 6,80K |
| 2026-08-14 | TWD 22,30 | +%0,90 | TWD 22,10 | TWD 22,30 | TWD 21,40 | 1,01K |
| 2026-08-13 | TWD 22,10 | -%3,91 | TWD 23,00 | TWD 24,10 | TWD 21,40 | 62,31K |
| 2026-08-12 | TWD 23,00 | -%4,56 | TWD 22,75 | TWD 23,10 | TWD 21,85 | 1,02K |
| 2026-08-11 | TWD 24,10 | +%0,21 | TWD 24,05 | TWD 24,10 | TWD 22,90 | 23,03K |
| 2026-08-10 | TWD 24,05 | -%0,62 | TWD 24,20 | TWD 24,20 | TWD 23,00 | 10,01K |
| 2026-08-07 | TWD 24,20 | +%0,83 | TWD 24,20 | TWD 25,35 | TWD 23,00 | 27,03K |
| 2026-08-06 | TWD 24,00 | -%1,23 | TWD 24,30 | TWD 24,30 | TWD 22,10 | 14,03K |
| 2026-08-05 | TWD 24,30 | +%5,65 | TWD 23,20 | TWD 24,30 | TWD 23,10 | 9,03K |
| 2026-08-04 | TWD 23,00 | -%0,43 | TWD 23,10 | TWD 24,20 | TWD 23,00 | 11,47K |
| 2026-08-03 | TWD 23,10 | -%1,28 | TWD 23,10 | TWD 23,10 | TWD 21,95 | 1,33K |
| 2026-07-31 | TWD 23,40 | %0,00 | TWD 23,40 | TWD 24,20 | TWD 23,00 | 6,05K |
| 2026-07-30 | TWD 23,40 | -%1,06 | TWD 22,50 | TWD 23,40 | TWD 22,50 | 1,00K |
| 2026-07-29 | TWD 23,65 | +%1,28 | TWD 23,30 | TWD 23,65 | TWD 22,50 | 18,39K |
| 2026-07-28 | TWD 23,35 | -%5,08 | TWD 23,50 | TWD 23,65 | TWD 23,35 | 13,01K |
| 2026-07-27 | TWD 24,60 | +%0,20 | TWD 24,60 | TWD 24,60 | TWD 24,60 | 10 |
| 2026-07-24 | TWD 24,55 | %0,00 | TWD 23,45 | TWD 24,55 | TWD 23,35 | 26,05K |
| 2026-07-23 | TWD 24,55 | +%4,91 | TWD 24,55 | TWD 24,55 | TWD 24,55 | 10 |
| 2026-07-22 | TWD 23,40 | -%5,26 | TWD 24,70 | TWD 24,70 | TWD 23,40 | 8,64K |
| 2026-07-21 | TWD 24,70 | +%0,20 | TWD 24,70 | TWD 24,70 | TWD 24,70 | 10 |
| 2026-07-20 | TWD 24,65 | +%4,45 | TWD 23,60 | TWD 24,65 | TWD 23,50 | 6,06K |
| 2026-07-17 | TWD 23,60 | -%4,26 | TWD 24,65 | TWD 24,70 | TWD 23,50 | 16,10K |
| 2026-07-16 | TWD 24,65 | +%0,20 | TWD 23,50 | TWD 24,65 | TWD 23,50 | 7,20K |
| 2026-07-15 | TWD 24,60 | %0,00 | TWD 24,60 | TWD 25,75 | TWD 24,50 | 12,03K |
| 2026-07-14 | TWD 24,60 | -%2,77 | TWD 25,30 | TWD 25,30 | TWD 21,95 | 47,17K |
| 2026-07-13 | TWD 25,30 | -%0,78 | TWD 25,50 | TWD 25,60 | TWD 25,00 | 22,02K |
| 2026-07-10 | TWD 25,50 | %0,00 | TWD 25,50 | TWD 25,50 | TWD 25,50 | 0 |
| 2026-07-09 | TWD 25,50 | +%1,39 | TWD 25,50 | TWD 25,50 | TWD 24,40 | 2,64K |
| 2026-07-08 | TWD 25,15 | +%0,20 | TWD 25,05 | TWD 26,30 | TWD 24,00 | 20,71K |
| 2026-07-07 | TWD 25,10 | -%1,18 | TWD 24,15 | TWD 25,40 | TWD 23,75 | 27,71K |
| 2026-07-06 | TWD 25,40 | %0,00 | TWD 24,25 | TWD 25,40 | TWD 24,15 | 13,01K |
| 2026-07-03 | TWD 25,40 | +%0,79 | TWD 25,40 | TWD 26,10 | TWD 25,20 | 12,03K |
| 2026-07-02 | TWD 25,20 | +%2,02 | TWD 24,80 | TWD 26,40 | TWD 24,80 | 24,21K |
| 2026-07-01 | TWD 24,70 | -%1,59 | TWD 25,10 | TWD 25,10 | TWD 23,75 | 53,02K |
| 2026-06-30 | TWD 25,10 | %0,00 | TWD 25,10 | TWD 25,10 | TWD 23,85 | 22,60K |
| 2026-06-29 | TWD 25,10 | +%2,45 | TWD 23,75 | TWD 25,10 | TWD 23,75 | 18,00K |
| 2026-06-26 | TWD 24,50 | -%4,30 | TWD 24,35 | TWD 24,50 | TWD 23,75 | 3,11K |
| 2026-06-25 | TWD 25,60 | %0,00 | TWD 24,50 | TWD 25,60 | TWD 23,45 | 18,00K |
| 2026-06-24 | TWD 25,60 | %0,00 | TWD 25,60 | TWD 25,60 | TWD 24,45 | 11,40K |
| 2026-06-23 | TWD 25,60 | +%3,43 | TWD 24,70 | TWD 25,90 | TWD 23,55 | 35,54K |
| 2026-06-22 | TWD 24,75 | +%4,87 | TWD 25,75 | TWD 25,75 | TWD 24,60 | 6,03K |
| 2026-06-18 | TWD 23,60 | +%0,21 | TWD 23,55 | TWD 24,60 | TWD 23,50 | 12,01K |
| 2026-06-17 | TWD 23,55 | -%4,27 | TWD 23,50 | TWD 24,70 | TWD 23,50 | 5,14K |
| 2026-06-16 | TWD 24,60 | +%4,46 | TWD 22,50 | TWD 24,60 | TWD 22,50 | 17,13K |
| 2026-06-15 | TWD 23,55 | -%5,80 | TWD 25,85 | TWD 25,85 | TWD 23,45 | 18,02K |
| 2026-06-12 | TWD 25,00 | +%10,86 | TWD 21,70 | TWD 25,05 | TWD 21,70 | 33,51K |
| 2026-06-11 | TWD 22,55 | +%2,04 | TWD 21,45 | TWD 22,55 | TWD 21,45 | 27,00K |
| 2026-06-10 | TWD 22,10 | -%0,45 | TWD 21,50 | TWD 22,55 | TWD 21,45 | 9,01K |
| 2026-06-09 | TWD 22,20 | %0,00 | TWD 21,45 | TWD 22,20 | TWD 21,45 | 2,10K |
| 2026-06-08 | TWD 22,20 | -%7,11 | TWD 22,80 | TWD 22,95 | TWD 21,35 | 34,41K |
| 2026-06-05 | TWD 23,90 | +%4,14 | TWD 24,00 | TWD 24,10 | TWD 22,80 | 35,01K |
| 2026-06-04 | TWD 22,95 | -%4,97 | TWD 23,50 | TWD 24,15 | TWD 22,90 | 80,21K |
| 2026-06-03 | TWD 24,15 | +%0,21 | TWD 24,10 | TWD 25,25 | TWD 23,00 | 21,21K |
| 2026-06-02 | TWD 24,10 | -%3,60 | TWD 25,00 | TWD 25,10 | TWD 22,00 | 50,29K |
| 2026-06-01 | TWD 25,00 | %0,00 | TWD 23,75 | TWD 25,10 | TWD 23,75 | 47,19K |
| 2026-05-29 | TWD 25,00 | +%0,20 | TWD 24,95 | TWD 25,00 | TWD 23,75 | 28,16K |
| 2026-05-28 | TWD 24,95 | +%0,20 | TWD 23,75 | TWD 25,00 | TWD 23,70 | 16,00K |
| 2026-05-27 | TWD 24,90 | %0,00 | TWD 23,80 | TWD 25,00 | TWD 23,80 | 9,01K |
| 2026-05-26 | TWD 24,90 | -%0,40 | TWD 23,80 | TWD 24,90 | TWD 23,80 | 2,00K |