Linkcom Manufacturing Co., Ltd. 6821
TPEX · Tayvan · Üretici İmalatı
TWD 46,45+4,20 (+%9,94)
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 46,45 | +%9,94 | TWD 43,00 | TWD 46,45 | TWD 43,00 | 622,27K |
| 2026-10-01 | TWD 42,25 | -%1,29 | TWD 43,50 | TWD 43,50 | TWD 41,80 | 74,00K |
| 2026-09-30 | TWD 42,80 | +%4,52 | TWD 41,10 | TWD 42,80 | TWD 40,95 | 153,17K |
| 2026-09-29 | TWD 40,95 | +%0,86 | TWD 40,60 | TWD 41,10 | TWD 40,40 | 41,00K |
| 2026-09-24 | TWD 40,60 | +%0,25 | TWD 40,50 | TWD 40,95 | TWD 40,30 | 31,00K |
| 2026-09-23 | TWD 40,50 | -%0,86 | TWD 42,10 | TWD 42,10 | TWD 40,50 | 63,00K |
| 2026-09-22 | TWD 40,85 | -%1,09 | TWD 41,50 | TWD 41,85 | TWD 40,80 | 98,00K |
| 2026-09-21 | TWD 41,30 | +%1,72 | TWD 40,60 | TWD 41,50 | TWD 40,50 | 88,35K |
| 2026-09-18 | TWD 40,60 | -%1,93 | TWD 42,30 | TWD 42,30 | TWD 40,20 | 73,24K |
| 2026-09-17 | TWD 41,40 | +%0,98 | TWD 41,50 | TWD 42,00 | TWD 40,30 | 50,00K |
| 2026-09-16 | TWD 41,00 | +%2,24 | TWD 40,95 | TWD 41,50 | TWD 40,50 | 52,00K |
| 2026-09-15 | TWD 40,10 | -%0,99 | TWD 40,80 | TWD 40,80 | TWD 39,95 | 32,00K |
| 2026-09-14 | TWD 40,50 | +%2,27 | TWD 39,70 | TWD 41,30 | TWD 39,55 | 87,40K |
| 2026-09-11 | TWD 39,60 | -%1,00 | TWD 39,60 | TWD 40,15 | TWD 39,50 | 55,00K |
| 2026-09-10 | TWD 40,00 | -%0,50 | TWD 40,15 | TWD 40,25 | TWD 39,95 | 49,00K |
| 2026-09-09 | TWD 40,20 | -%1,11 | TWD 40,20 | TWD 41,80 | TWD 40,00 | 155,00K |
| 2026-09-08 | TWD 40,65 | -%0,73 | TWD 40,95 | TWD 41,00 | TWD 39,90 | 122,00K |
| 2026-09-07 | TWD 40,95 | -%3,42 | TWD 41,50 | TWD 41,75 | TWD 40,10 | 185,01K |
| 2026-09-04 | TWD 42,40 | +%2,42 | TWD 42,10 | TWD 42,80 | TWD 41,70 | 95,00K |
| 2026-09-03 | TWD 41,40 | -%1,43 | TWD 42,50 | TWD 42,75 | TWD 41,20 | 74,00K |
| 2026-09-02 | TWD 42,00 | -%1,75 | TWD 42,70 | TWD 42,70 | TWD 41,30 | 111,00K |
| 2026-09-01 | TWD 42,75 | +%2,89 | TWD 41,80 | TWD 42,90 | TWD 41,45 | 134,48K |
| 2026-08-31 | TWD 41,55 | -%0,95 | TWD 42,00 | TWD 42,85 | TWD 41,30 | 69,00K |
| 2026-08-28 | TWD 41,95 | -%3,12 | TWD 42,90 | TWD 43,30 | TWD 41,90 | 194,00K |
| 2026-08-27 | TWD 43,30 | +%2,85 | TWD 42,90 | TWD 43,50 | TWD 41,85 | 202,00K |
| 2026-08-26 | TWD 42,10 | +%2,56 | TWD 41,50 | TWD 42,45 | TWD 40,95 | 138,00K |
| 2026-08-25 | TWD 41,05 | -%1,68 | TWD 41,70 | TWD 41,70 | TWD 40,05 | 50,00K |
| 2026-08-24 | TWD 41,75 | -%0,83 | TWD 43,80 | TWD 43,80 | TWD 41,50 | 112,00K |
| 2026-08-21 | TWD 42,10 | +%1,45 | TWD 42,40 | TWD 42,40 | TWD 41,60 | 95,00K |
| 2026-08-20 | TWD 41,50 | -%0,24 | TWD 41,95 | TWD 42,00 | TWD 41,00 | 67,04K |
| 2026-08-19 | TWD 41,60 | +%1,59 | TWD 41,15 | TWD 41,95 | TWD 40,90 | 93,20K |
| 2026-08-18 | TWD 40,95 | -%2,27 | TWD 42,35 | TWD 42,35 | TWD 40,70 | 99,03K |
| 2026-08-17 | TWD 41,90 | -%0,48 | TWD 42,20 | TWD 42,60 | TWD 41,65 | 53,02K |
| 2026-08-14 | TWD 42,10 | -%2,09 | TWD 43,40 | TWD 43,65 | TWD 42,10 | 137,50K |
| 2026-08-13 | TWD 43,00 | +%0,58 | TWD 44,10 | TWD 44,25 | TWD 43,00 | 197,02K |
| 2026-08-12 | TWD 42,75 | +%3,89 | TWD 42,40 | TWD 44,80 | TWD 42,40 | 183,01K |
| 2026-08-11 | TWD 41,15 | -%2,49 | TWD 42,40 | TWD 42,80 | TWD 41,00 | 78,00K |
| 2026-08-10 | TWD 42,20 | +%3,30 | TWD 41,50 | TWD 42,20 | TWD 41,25 | 107,40K |
| 2026-08-07 | TWD 40,85 | -%4,11 | TWD 41,55 | TWD 41,75 | TWD 40,80 | 63,10K |
| 2026-08-06 | TWD 42,60 | %0,00 | TWD 42,85 | TWD 43,05 | TWD 41,15 | 116,00K |
| 2026-08-05 | TWD 42,60 | +%2,16 | TWD 43,65 | TWD 43,65 | TWD 42,10 | 225,00K |
| 2026-08-04 | TWD 41,70 | +%2,58 | TWD 40,80 | TWD 41,75 | TWD 40,65 | 83,00K |
| 2026-08-03 | TWD 40,65 | +%3,96 | TWD 39,05 | TWD 41,00 | TWD 39,05 | 160,00K |
| 2026-07-31 | TWD 39,10 | +%5,25 | TWD 39,80 | TWD 40,00 | TWD 38,60 | 160,00K |
| 2026-07-30 | TWD 37,15 | -%4,25 | TWD 38,00 | TWD 39,25 | TWD 37,00 | 226,00K |
| 2026-07-29 | TWD 38,80 | -%3,12 | TWD 40,80 | TWD 41,35 | TWD 37,30 | 372,07K |
| 2026-07-28 | TWD 40,05 | -%5,76 | TWD 39,20 | TWD 41,60 | TWD 39,20 | 208,01K |
| 2026-07-27 | TWD 42,50 | +%0,83 | TWD 43,40 | TWD 43,40 | TWD 41,40 | 117,00K |
| 2026-07-24 | TWD 42,15 | -%4,42 | TWD 44,05 | TWD 44,05 | TWD 42,10 | 141,01K |
| 2026-07-23 | TWD 44,10 | +%0,57 | TWD 44,65 | TWD 45,70 | TWD 43,65 | 258,00K |
| 2026-07-22 | TWD 43,85 | +%0,57 | TWD 44,70 | TWD 45,00 | TWD 43,80 | 110,00K |
| 2026-07-21 | TWD 43,60 | +%0,23 | TWD 44,50 | TWD 44,50 | TWD 43,50 | 148,00K |
| 2026-07-20 | TWD 43,50 | -%1,02 | TWD 42,20 | TWD 44,30 | TWD 41,35 | 486,00K |
| 2026-07-17 | TWD 43,95 | -%8,63 | TWD 45,25 | TWD 47,75 | TWD 43,95 | 370,00K |
| 2026-07-16 | TWD 48,10 | -%0,72 | TWD 48,55 | TWD 49,30 | TWD 48,00 | 175,00K |
| 2026-07-15 | TWD 48,45 | -%0,51 | TWD 49,50 | TWD 49,50 | TWD 48,10 | 260,05K |
| 2026-07-14 | TWD 48,70 | -%4,70 | TWD 51,00 | TWD 51,60 | TWD 46,50 | 801,10K |
| 2026-07-13 | TWD 51,10 | -%0,97 | TWD 52,40 | TWD 54,90 | TWD 51,10 | 348,02K |
| 2026-07-10 | TWD 51,60 | %0,00 | TWD 51,60 | TWD 51,60 | TWD 51,60 | 0 |
| 2026-07-09 | TWD 51,60 | -%2,64 | TWD 53,00 | TWD 53,00 | TWD 51,20 | 360,01K |
| 2026-07-08 | TWD 53,00 | -%0,93 | TWD 54,60 | TWD 54,60 | TWD 52,00 | 396,03K |
| 2026-07-07 | TWD 53,50 | -%7,12 | TWD 57,70 | TWD 58,60 | TWD 52,60 | 665,33K |
| 2026-07-06 | TWD 57,60 | -%4,79 | TWD 60,50 | TWD 61,10 | TWD 57,40 | 1,03M |
| 2026-07-03 | TWD 60,50 | %0,00 | TWD 60,10 | TWD 62,20 | TWD 60,00 | 505,15K |
| 2026-07-02 | TWD 60,50 | -%5,62 | TWD 63,00 | TWD 63,70 | TWD 60,30 | 1,08M |
| 2026-07-01 | TWD 64,10 | -%0,62 | TWD 64,20 | TWD 65,20 | TWD 62,00 | 1,21M |
| 2026-06-30 | TWD 64,50 | +%4,37 | TWD 62,60 | TWD 66,80 | TWD 61,30 | 1,99M |
| 2026-06-29 | TWD 61,80 | +%4,04 | TWD 60,10 | TWD 64,00 | TWD 58,70 | 1,49M |
| 2026-06-26 | TWD 59,40 | -%2,62 | TWD 61,00 | TWD 64,40 | TWD 59,30 | 1,50M |
| 2026-06-25 | TWD 61,00 | -%3,48 | TWD 64,20 | TWD 66,60 | TWD 60,80 | 1,34M |
| 2026-06-24 | TWD 63,20 | -%2,62 | TWD 63,70 | TWD 66,00 | TWD 63,20 | 996,01K |
| 2026-06-23 | TWD 64,90 | -%5,26 | TWD 67,70 | TWD 69,00 | TWD 63,70 | 2,27M |
| 2026-06-22 | TWD 68,50 | +%1,33 | TWD 68,70 | TWD 71,70 | TWD 66,80 | 3,37M |
| 2026-06-18 | TWD 67,60 | +%9,92 | TWD 61,80 | TWD 67,60 | TWD 61,50 | 1,40M |
| 2026-06-17 | TWD 61,50 | +%1,32 | TWD 59,90 | TWD 62,50 | TWD 59,80 | 656,03K |
| 2026-06-16 | TWD 60,70 | -%9,81 | TWD 67,30 | TWD 67,90 | TWD 60,60 | 1,85M |
| 2026-06-15 | TWD 67,30 | -%0,30 | TWD 68,50 | TWD 71,00 | TWD 65,20 | 2,88M |
| 2026-06-12 | TWD 67,50 | +%0,30 | TWD 69,00 | TWD 73,90 | TWD 67,40 | 5,64M |
| 2026-06-11 | TWD 67,30 | +%3,54 | TWD 64,80 | TWD 68,00 | TWD 63,50 | 461,10K |
| 2026-06-10 | TWD 65,00 | -%2,55 | TWD 65,30 | TWD 68,80 | TWD 64,10 | 308,02K |
| 2026-06-09 | TWD 66,70 | +%4,22 | TWD 66,00 | TWD 67,50 | TWD 64,80 | 213,12K |
| 2026-06-08 | TWD 64,00 | -%5,88 | TWD 61,50 | TWD 65,90 | TWD 61,50 | 388,01K |
| 2026-06-05 | TWD 68,00 | +%0,74 | TWD 67,50 | TWD 68,00 | TWD 60,90 | 404,03K |
| 2026-06-04 | TWD 67,50 | -%2,74 | TWD 68,80 | TWD 69,20 | TWD 67,50 | 297,03K |
| 2026-06-03 | TWD 69,40 | -%0,72 | TWD 71,00 | TWD 71,00 | TWD 68,90 | 353,22K |
| 2026-06-02 | TWD 69,90 | +%1,30 | TWD 69,00 | TWD 71,80 | TWD 68,90 | 513,67K |
| 2026-06-01 | TWD 69,00 | -%1,57 | TWD 70,40 | TWD 70,40 | TWD 69,00 | 566,22K |
| 2026-05-29 | TWD 70,10 | -%2,64 | TWD 72,60 | TWD 72,80 | TWD 69,80 | 828,75K |
| 2026-05-28 | TWD 72,00 | +%0,14 | TWD 69,70 | TWD 74,40 | TWD 69,00 | 4,26M |
| 2026-05-27 | TWD 71,90 | +%3,60 | TWD 72,50 | TWD 76,30 | TWD 70,40 | 10,37M |