Locus Cell Co., Ltd. 6891
TPEX · Tayvan · Sağlık Teknolojisi
TWD 42,95+0,50 (+%1,18)
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 42,60 | -%0,12 | TWD 42,15 | TWD 43,10 | TWD 41,55 | 234,78K |
| 2026-10-01 | TWD 42,65 | +%4,15 | TWD 42,00 | TWD 43,35 | TWD 40,35 | 655,69K |
| 2026-09-30 | TWD 40,95 | +%6,50 | TWD 39,15 | TWD 41,60 | TWD 38,75 | 568,85K |
| 2026-09-29 | TWD 38,45 | +%0,26 | TWD 39,00 | TWD 39,10 | TWD 38,40 | 90,59K |
| 2026-09-24 | TWD 38,35 | -%0,39 | TWD 38,00 | TWD 38,60 | TWD 38,00 | 115,10K |
| 2026-09-23 | TWD 38,50 | -%0,39 | TWD 38,40 | TWD 39,15 | TWD 38,20 | 142,90K |
| 2026-09-22 | TWD 38,65 | -%2,15 | TWD 38,95 | TWD 40,00 | TWD 38,50 | 214,75K |
| 2026-09-21 | TWD 39,50 | %0,00 | TWD 39,95 | TWD 40,15 | TWD 38,70 | 151,32K |
| 2026-09-18 | TWD 39,50 | -%1,25 | TWD 40,95 | TWD 40,95 | TWD 38,80 | 174,86K |
| 2026-09-17 | TWD 40,00 | +%5,40 | TWD 38,15 | TWD 41,10 | TWD 38,00 | 269,65K |
| 2026-09-16 | TWD 37,95 | -%0,52 | TWD 37,35 | TWD 38,10 | TWD 37,35 | 123,96K |
| 2026-09-15 | TWD 38,15 | +%0,79 | TWD 37,90 | TWD 38,90 | TWD 37,45 | 71,67K |
| 2026-09-14 | TWD 37,85 | -%1,17 | TWD 38,55 | TWD 38,55 | TWD 37,50 | 115,90K |
| 2026-09-11 | TWD 38,30 | -%1,16 | TWD 39,15 | TWD 39,15 | TWD 37,60 | 173,29K |
| 2026-09-10 | TWD 38,75 | -%0,77 | TWD 39,15 | TWD 39,30 | TWD 38,50 | 158,99K |
| 2026-09-09 | TWD 39,05 | -%0,26 | TWD 39,15 | TWD 39,35 | TWD 38,70 | 205,86K |
| 2026-09-08 | TWD 39,15 | +%0,13 | TWD 39,45 | TWD 39,45 | TWD 38,85 | 138,65K |
| 2026-09-07 | TWD 39,10 | -%1,76 | TWD 39,15 | TWD 40,35 | TWD 38,85 | 166,98K |
| 2026-09-04 | TWD 39,80 | -%0,13 | TWD 40,85 | TWD 41,15 | TWD 39,15 | 110,70K |
| 2026-09-03 | TWD 39,85 | -%0,87 | TWD 40,80 | TWD 41,00 | TWD 38,20 | 288,67K |
| 2026-09-02 | TWD 40,20 | -%1,95 | TWD 41,30 | TWD 41,30 | TWD 40,10 | 91,68K |
| 2026-09-01 | TWD 41,00 | -%2,38 | TWD 42,30 | TWD 42,45 | TWD 40,85 | 143,78K |
| 2026-08-31 | TWD 42,00 | %0,00 | TWD 43,00 | TWD 43,00 | TWD 41,10 | 127,85K |
| 2026-08-28 | TWD 42,00 | -%0,83 | TWD 43,00 | TWD 43,05 | TWD 41,70 | 121,99K |
| 2026-08-27 | TWD 42,35 | -%1,85 | TWD 43,00 | TWD 43,60 | TWD 41,85 | 336,81K |
| 2026-08-26 | TWD 43,15 | +%3,48 | TWD 41,15 | TWD 44,20 | TWD 40,00 | 511,33K |
| 2026-08-25 | TWD 41,70 | +%7,47 | TWD 38,65 | TWD 41,95 | TWD 38,65 | 623,38K |
| 2026-08-24 | TWD 38,80 | +%4,02 | TWD 37,00 | TWD 38,90 | TWD 37,00 | 273,96K |
| 2026-08-21 | TWD 37,30 | +%0,81 | TWD 37,35 | TWD 37,40 | TWD 36,90 | 63,56K |
| 2026-08-20 | TWD 37,00 | -%0,27 | TWD 36,60 | TWD 37,90 | TWD 36,50 | 124,51K |
| 2026-08-19 | TWD 37,10 | -%0,67 | TWD 37,00 | TWD 37,95 | TWD 36,40 | 135,40K |
| 2026-08-18 | TWD 37,35 | +%0,67 | TWD 38,25 | TWD 38,25 | TWD 37,00 | 92,36K |
| 2026-08-17 | TWD 37,10 | -%1,98 | TWD 38,50 | TWD 38,50 | TWD 36,60 | 117,97K |
| 2026-08-14 | TWD 37,85 | -%2,07 | TWD 38,00 | TWD 38,50 | TWD 37,60 | 238,78K |
| 2026-08-13 | TWD 38,65 | -%2,89 | TWD 40,00 | TWD 40,00 | TWD 38,50 | 261,58K |
| 2026-08-12 | TWD 39,80 | -%0,50 | TWD 39,85 | TWD 40,15 | TWD 39,55 | 99,95K |
| 2026-08-11 | TWD 40,00 | +%0,38 | TWD 41,00 | TWD 41,00 | TWD 39,55 | 72,99K |
| 2026-08-10 | TWD 39,85 | +%0,13 | TWD 39,80 | TWD 41,00 | TWD 39,20 | 104,04K |
| 2026-08-07 | TWD 39,80 | -%1,61 | TWD 41,10 | TWD 41,10 | TWD 39,05 | 222,92K |
| 2026-08-06 | TWD 40,45 | -%0,49 | TWD 41,15 | TWD 41,15 | TWD 40,15 | 117,21K |
| 2026-08-05 | TWD 40,65 | +%0,74 | TWD 41,55 | TWD 41,55 | TWD 40,05 | 220,18K |
| 2026-08-04 | TWD 40,35 | -%2,18 | TWD 38,15 | TWD 41,65 | TWD 39,65 | 165,22K |
| 2026-08-03 | TWD 41,25 | +%9,42 | TWD 38,15 | TWD 41,95 | TWD 37,70 | 238,86K |
| 2026-07-31 | TWD 37,70 | +%5,60 | TWD 37,20 | TWD 37,90 | TWD 37,20 | 154,64K |
| 2026-07-30 | TWD 35,70 | +%0,71 | TWD 35,45 | TWD 39,60 | TWD 34,70 | 213,09K |
| 2026-07-29 | TWD 35,45 | -%7,08 | TWD 38,10 | TWD 38,10 | TWD 34,60 | 678,27K |
| 2026-07-28 | TWD 38,15 | -%2,93 | TWD 39,95 | TWD 39,95 | TWD 38,00 | 420,15K |
| 2026-07-27 | TWD 39,30 | -%2,24 | TWD 40,00 | TWD 40,15 | TWD 38,90 | 237,79K |
| 2026-07-24 | TWD 40,20 | +%0,12 | TWD 41,00 | TWD 41,00 | TWD 40,00 | 166,88K |
| 2026-07-23 | TWD 40,15 | -%2,07 | TWD 41,50 | TWD 41,50 | TWD 40,00 | 244,08K |
| 2026-07-22 | TWD 41,00 | +%0,99 | TWD 41,60 | TWD 41,60 | TWD 39,70 | 320,77K |
| 2026-07-21 | TWD 40,60 | -%2,64 | TWD 42,80 | TWD 42,80 | TWD 40,10 | 373,18K |
| 2026-07-20 | TWD 41,70 | -%0,36 | TWD 41,70 | TWD 43,10 | TWD 40,35 | 304,89K |
| 2026-07-17 | TWD 41,85 | -%2,45 | TWD 42,00 | TWD 43,75 | TWD 41,75 | 256,24K |
| 2026-07-16 | TWD 42,90 | -%6,23 | TWD 44,50 | TWD 44,65 | TWD 42,15 | 502,69K |
| 2026-07-15 | TWD 45,75 | +%5,41 | TWD 43,15 | TWD 46,75 | TWD 42,00 | 413,27K |
| 2026-07-14 | TWD 43,40 | -%0,57 | TWD 43,15 | TWD 44,10 | TWD 40,80 | 599,53K |
| 2026-07-13 | TWD 43,65 | -%2,46 | TWD 45,10 | TWD 45,50 | TWD 43,35 | 266,91K |
| 2026-07-10 | TWD 44,75 | %0,00 | TWD 44,75 | TWD 44,75 | TWD 44,75 | 0 |
| 2026-07-09 | TWD 44,75 | -%0,33 | TWD 45,00 | TWD 45,05 | TWD 44,40 | 172,74K |
| 2026-07-08 | TWD 44,90 | -%0,88 | TWD 45,15 | TWD 45,40 | TWD 44,60 | 160,66K |
| 2026-07-07 | TWD 45,30 | -%1,74 | TWD 46,90 | TWD 47,10 | TWD 44,95 | 415,89K |
| 2026-07-06 | TWD 46,10 | -%1,07 | TWD 46,70 | TWD 46,80 | TWD 45,30 | 370,44K |
| 2026-07-03 | TWD 46,60 | +%1,64 | TWD 45,00 | TWD 48,00 | TWD 44,90 | 202,95K |
| 2026-07-02 | TWD 45,85 | -%2,45 | TWD 46,80 | TWD 46,85 | TWD 45,30 | 375,92K |
| 2026-07-01 | TWD 47,00 | -%2,29 | TWD 49,40 | TWD 49,45 | TWD 46,70 | 279,06K |
| 2026-06-30 | TWD 48,10 | -%0,62 | TWD 48,55 | TWD 49,15 | TWD 47,85 | 228,42K |
| 2026-06-29 | TWD 48,40 | +%4,09 | TWD 46,00 | TWD 52,30 | TWD 45,85 | 343,08K |
| 2026-06-26 | TWD 46,50 | -%7,19 | TWD 50,40 | TWD 50,40 | TWD 45,20 | 505,44K |
| 2026-06-25 | TWD 50,10 | -%4,21 | TWD 54,00 | TWD 54,00 | TWD 49,50 | 498,86K |
| 2026-06-24 | TWD 52,30 | -%0,95 | TWD 52,90 | TWD 54,20 | TWD 50,50 | 693,24K |
| 2026-06-23 | TWD 52,80 | +%3,73 | TWD 51,00 | TWD 54,70 | TWD 50,20 | 1,44M |
| 2026-06-22 | TWD 50,90 | +%7,61 | TWD 47,35 | TWD 52,70 | TWD 45,55 | 916,24K |
| 2026-06-18 | TWD 47,30 | +%11,03 | TWD 43,00 | TWD 47,30 | TWD 42,35 | 585,87K |
| 2026-06-17 | TWD 42,60 | -%0,93 | TWD 42,35 | TWD 43,15 | TWD 40,30 | 1,06M |
| 2026-06-16 | TWD 43,00 | -%3,80 | TWD 45,95 | TWD 45,95 | TWD 42,45 | 835,62K |
| 2026-06-15 | TWD 44,70 | -%2,93 | TWD 46,30 | TWD 46,35 | TWD 44,70 | 376,22K |
| 2026-06-12 | TWD 46,05 | +%2,45 | TWD 45,45 | TWD 48,15 | TWD 44,60 | 325,82K |
| 2026-06-11 | TWD 44,95 | -%7,32 | TWD 48,00 | TWD 48,10 | TWD 44,70 | 876,24K |
| 2026-06-10 | TWD 48,50 | -%3,00 | TWD 50,20 | TWD 50,20 | TWD 48,05 | 547,35K |
| 2026-06-09 | TWD 50,00 | -%0,40 | TWD 51,00 | TWD 51,00 | TWD 49,70 | 203,81K |
| 2026-06-08 | TWD 50,20 | -%2,52 | TWD 50,80 | TWD 50,80 | TWD 46,85 | 508,02K |
| 2026-06-05 | TWD 51,50 | +%1,98 | TWD 50,50 | TWD 52,80 | TWD 50,50 | 506,30K |
| 2026-06-04 | TWD 50,50 | -%1,75 | TWD 51,00 | TWD 51,10 | TWD 48,80 | 425,89K |
| 2026-06-03 | TWD 51,40 | -%1,91 | TWD 54,10 | TWD 54,10 | TWD 51,10 | 636,11K |
| 2026-06-02 | TWD 52,40 | +%0,77 | TWD 54,00 | TWD 56,10 | TWD 52,10 | 445,60K |
| 2026-06-01 | TWD 52,00 | -%1,52 | TWD 53,30 | TWD 53,50 | TWD 51,00 | 631,28K |
| 2026-05-29 | TWD 52,80 | -%2,58 | TWD 53,10 | TWD 54,70 | TWD 52,60 | 378,77K |
| 2026-05-28 | TWD 54,20 | -%0,91 | TWD 55,10 | TWD 56,00 | TWD 52,80 | 522,53K |
| 2026-05-27 | TWD 54,70 | -%5,69 | TWD 59,00 | TWD 59,10 | TWD 53,70 | 856,07K |