Ubiqconn Technology, Inc. 6928
TWSE · Tayvan · Dağıtım Hizmetleri
TWD 45,85-0,65 (-%1,40)
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 45,85 | -%1,40 | TWD 46,10 | TWD 46,10 | TWD 45,80 | 38,23K |
| 2026-10-01 | TWD 46,50 | +%1,09 | TWD 46,00 | TWD 46,50 | TWD 45,70 | 57,07K |
| 2026-09-30 | TWD 46,00 | +%1,10 | TWD 46,50 | TWD 46,50 | TWD 45,10 | 38,01K |
| 2026-09-29 | TWD 45,50 | +%0,22 | TWD 45,50 | TWD 46,30 | TWD 45,45 | 29,03K |
| 2026-09-24 | TWD 45,40 | -%1,30 | TWD 45,10 | TWD 45,90 | TWD 45,05 | 31,06K |
| 2026-09-23 | TWD 46,00 | %0,00 | TWD 46,50 | TWD 47,20 | TWD 46,00 | 16,02K |
| 2026-09-22 | TWD 46,00 | -%2,54 | TWD 47,35 | TWD 47,35 | TWD 46,00 | 41,08K |
| 2026-09-21 | TWD 47,20 | +%0,11 | TWD 46,80 | TWD 47,45 | TWD 46,70 | 35,00K |
| 2026-09-18 | TWD 47,15 | +%0,53 | TWD 46,90 | TWD 47,30 | TWD 46,50 | 27,05K |
| 2026-09-17 | TWD 46,90 | +%0,43 | TWD 46,70 | TWD 47,10 | TWD 45,50 | 47,03K |
| 2026-09-16 | TWD 46,70 | +%2,64 | TWD 45,60 | TWD 47,50 | TWD 45,50 | 49,02K |
| 2026-09-15 | TWD 45,50 | -%3,19 | TWD 46,05 | TWD 46,05 | TWD 44,60 | 50,58K |
| 2026-09-14 | TWD 47,00 | +%2,06 | TWD 48,00 | TWD 48,00 | TWD 46,05 | 41,00K |
| 2026-09-11 | TWD 46,05 | -%3,76 | TWD 47,50 | TWD 47,65 | TWD 45,70 | 75,00K |
| 2026-09-10 | TWD 47,85 | -%0,93 | TWD 46,90 | TWD 47,95 | TWD 46,90 | 30,00K |
| 2026-09-09 | TWD 48,30 | +%0,62 | TWD 48,00 | TWD 48,80 | TWD 47,70 | 19,00K |
| 2026-09-08 | TWD 48,00 | +%0,21 | TWD 47,90 | TWD 48,75 | TWD 47,75 | 45,00K |
| 2026-09-07 | TWD 47,90 | -%1,24 | TWD 48,80 | TWD 48,80 | TWD 47,85 | 100,01K |
| 2026-09-04 | TWD 48,50 | +%1,15 | TWD 47,95 | TWD 48,60 | TWD 47,30 | 72,00K |
| 2026-09-03 | TWD 47,95 | -%0,93 | TWD 48,80 | TWD 48,80 | TWD 47,95 | 40,00K |
| 2026-09-02 | TWD 48,40 | +%1,15 | TWD 48,05 | TWD 48,70 | TWD 47,90 | 36,00K |
| 2026-09-01 | TWD 47,85 | +%0,10 | TWD 47,90 | TWD 48,20 | TWD 47,70 | 58,18K |
| 2026-08-31 | TWD 47,80 | +%0,42 | TWD 47,65 | TWD 48,00 | TWD 47,35 | 48,00K |
| 2026-08-28 | TWD 47,60 | -%1,86 | TWD 49,65 | TWD 49,75 | TWD 47,60 | 97,04K |
| 2026-08-27 | TWD 48,50 | +%1,04 | TWD 48,85 | TWD 50,40 | TWD 48,35 | 145,00K |
| 2026-08-26 | TWD 48,00 | +%2,02 | TWD 48,05 | TWD 48,10 | TWD 47,25 | 36,00K |
| 2026-08-25 | TWD 47,05 | -%1,47 | TWD 47,75 | TWD 47,75 | TWD 46,85 | 56,05K |
| 2026-08-24 | TWD 47,75 | +%0,42 | TWD 47,55 | TWD 48,15 | TWD 47,55 | 32,00K |
| 2026-08-21 | TWD 47,55 | -%0,94 | TWD 48,05 | TWD 48,05 | TWD 46,95 | 65,01K |
| 2026-08-20 | TWD 48,00 | +%1,05 | TWD 48,00 | TWD 48,90 | TWD 47,55 | 61,00K |
| 2026-08-19 | TWD 47,50 | -%1,04 | TWD 48,95 | TWD 48,95 | TWD 47,30 | 48,03K |
| 2026-08-18 | TWD 48,00 | -%1,84 | TWD 49,30 | TWD 49,35 | TWD 48,00 | 105,08K |
| 2026-08-17 | TWD 48,90 | -%3,74 | TWD 52,00 | TWD 53,00 | TWD 48,90 | 303,00K |
| 2026-08-14 | TWD 50,80 | +%3,04 | TWD 48,80 | TWD 52,30 | TWD 48,20 | 445,50K |
| 2026-08-13 | TWD 49,30 | +%1,86 | TWD 48,90 | TWD 49,35 | TWD 48,20 | 74,00K |
| 2026-08-12 | TWD 48,40 | -%0,21 | TWD 48,60 | TWD 49,25 | TWD 48,10 | 56,10K |
| 2026-08-11 | TWD 48,50 | +%0,62 | TWD 49,00 | TWD 49,00 | TWD 47,55 | 96,00K |
| 2026-08-10 | TWD 48,20 | +%0,94 | TWD 47,75 | TWD 48,70 | TWD 47,75 | 60,09K |
| 2026-08-07 | TWD 47,75 | -%1,34 | TWD 48,40 | TWD 48,65 | TWD 47,00 | 83,22K |
| 2026-08-06 | TWD 48,40 | -%1,83 | TWD 48,90 | TWD 48,90 | TWD 47,35 | 86,01K |
| 2026-08-05 | TWD 49,30 | -%0,60 | TWD 49,85 | TWD 50,80 | TWD 49,20 | 128,00K |
| 2026-08-04 | TWD 49,60 | +%2,06 | TWD 48,00 | TWD 49,95 | TWD 48,00 | 87,00K |
| 2026-08-03 | TWD 48,60 | +%1,25 | TWD 47,80 | TWD 49,40 | TWD 47,05 | 71,00K |
| 2026-07-31 | TWD 48,00 | +%7,14 | TWD 47,80 | TWD 48,00 | TWD 46,00 | 118,00K |
| 2026-07-30 | TWD 44,80 | -%2,29 | TWD 45,65 | TWD 46,60 | TWD 44,30 | 178,00K |
| 2026-07-29 | TWD 45,85 | -%5,85 | TWD 49,75 | TWD 49,75 | TWD 43,85 | 625,02K |
| 2026-07-28 | TWD 48,70 | -%3,56 | TWD 50,10 | TWD 51,00 | TWD 48,25 | 202,00K |
| 2026-07-27 | TWD 50,50 | -%5,78 | TWD 51,60 | TWD 51,60 | TWD 49,55 | 342,03K |
| 2026-07-24 | TWD 53,60 | +%1,71 | TWD 52,20 | TWD 56,90 | TWD 51,90 | 620,02K |
| 2026-07-23 | TWD 52,70 | -%4,01 | TWD 54,90 | TWD 55,10 | TWD 52,30 | 356,23K |
| 2026-07-22 | TWD 54,90 | -%4,85 | TWD 57,70 | TWD 59,80 | TWD 53,90 | 1,29M |
| 2026-07-21 | TWD 57,70 | +%6,85 | TWD 54,70 | TWD 58,60 | TWD 54,20 | 1,32M |
| 2026-07-20 | TWD 54,00 | +%9,98 | TWD 49,60 | TWD 54,00 | TWD 49,60 | 703,39K |
| 2026-07-17 | TWD 49,10 | -%4,66 | TWD 51,80 | TWD 53,50 | TWD 48,95 | 373,00K |
| 2026-07-16 | TWD 51,50 | -%3,74 | TWD 53,40 | TWD 54,20 | TWD 51,50 | 219,00K |
| 2026-07-15 | TWD 53,50 | -%4,46 | TWD 55,60 | TWD 55,60 | TWD 52,00 | 573,02K |
| 2026-07-14 | TWD 56,00 | +%4,09 | TWD 54,50 | TWD 59,10 | TWD 53,60 | 1,74M |
| 2026-07-13 | TWD 53,80 | +%0,94 | TWD 54,30 | TWD 55,80 | TWD 53,80 | 270,00K |
| 2026-07-10 | TWD 53,30 | %0,00 | TWD 53,30 | TWD 53,30 | TWD 53,30 | 0 |
| 2026-07-09 | TWD 53,30 | +%0,19 | TWD 54,60 | TWD 55,00 | TWD 52,40 | 187,00K |
| 2026-07-08 | TWD 53,20 | %0,00 | TWD 53,20 | TWD 54,50 | TWD 51,80 | 232,00K |
| 2026-07-07 | TWD 53,20 | -%6,83 | TWD 57,10 | TWD 57,70 | TWD 52,50 | 608,07K |
| 2026-07-06 | TWD 57,10 | -%0,87 | TWD 57,60 | TWD 60,00 | TWD 56,50 | 1,21M |
| 2026-07-03 | TWD 57,60 | +%9,92 | TWD 52,80 | TWD 57,60 | TWD 52,70 | 1,49M |
| 2026-07-02 | TWD 52,40 | -%1,69 | TWD 53,30 | TWD 54,70 | TWD 52,00 | 280,80K |
| 2026-07-01 | TWD 53,30 | -%2,20 | TWD 55,30 | TWD 55,80 | TWD 52,60 | 691,50K |
| 2026-06-30 | TWD 54,50 | +%5,42 | TWD 51,00 | TWD 55,70 | TWD 50,00 | 1,02M |
| 2026-06-29 | TWD 51,70 | +%7,71 | TWD 48,00 | TWD 52,80 | TWD 48,00 | 968,10K |
| 2026-06-26 | TWD 48,00 | -%0,83 | TWD 47,60 | TWD 49,25 | TWD 47,60 | 162,00K |
| 2026-06-25 | TWD 48,40 | -%2,22 | TWD 49,40 | TWD 49,40 | TWD 48,05 | 71,00K |
| 2026-06-24 | TWD 49,50 | +%0,61 | TWD 49,70 | TWD 50,30 | TWD 48,95 | 110,00K |
| 2026-06-23 | TWD 49,20 | -%0,61 | TWD 50,00 | TWD 50,90 | TWD 48,00 | 173,00K |
| 2026-06-22 | TWD 49,50 | +%3,23 | TWD 48,30 | TWD 51,10 | TWD 48,30 | 381,11K |
| 2026-06-18 | TWD 47,95 | +%0,52 | TWD 48,00 | TWD 48,05 | TWD 47,15 | 90,01K |
| 2026-06-17 | TWD 47,70 | +%1,17 | TWD 47,15 | TWD 48,00 | TWD 47,10 | 74,02K |
| 2026-06-16 | TWD 47,15 | -%2,18 | TWD 50,00 | TWD 50,40 | TWD 47,00 | 382,20K |
| 2026-06-15 | TWD 48,20 | +%9,92 | TWD 48,00 | TWD 48,20 | TWD 48,00 | 199,00K |
| 2026-06-12 | TWD 43,85 | +%1,86 | TWD 44,40 | TWD 45,60 | TWD 43,70 | 154,00K |
| 2026-06-11 | TWD 43,05 | +%0,12 | TWD 42,20 | TWD 43,20 | TWD 42,15 | 149,12K |
| 2026-06-10 | TWD 43,00 | -%3,37 | TWD 44,50 | TWD 44,50 | TWD 43,00 | 119,00K |
| 2026-06-09 | TWD 44,50 | +%0,91 | TWD 43,45 | TWD 44,90 | TWD 43,45 | 76,00K |
| 2026-06-08 | TWD 44,10 | -%5,36 | TWD 42,15 | TWD 45,10 | TWD 42,15 | 147,00K |
| 2026-06-05 | TWD 46,60 | -%1,48 | TWD 47,25 | TWD 47,25 | TWD 46,10 | 116,01K |
| 2026-06-04 | TWD 47,30 | -%1,05 | TWD 47,80 | TWD 47,80 | TWD 46,95 | 126,00K |
| 2026-06-03 | TWD 47,80 | +%0,10 | TWD 47,75 | TWD 47,95 | TWD 47,10 | 174,00K |
| 2026-06-02 | TWD 47,75 | -%0,93 | TWD 48,15 | TWD 48,15 | TWD 47,00 | 165,00K |
| 2026-06-01 | TWD 48,20 | +%2,55 | TWD 47,70 | TWD 49,55 | TWD 47,10 | 323,00K |
| 2026-05-29 | TWD 47,00 | +%1,29 | TWD 46,40 | TWD 48,45 | TWD 46,20 | 276,01K |
| 2026-05-28 | TWD 46,40 | -%0,96 | TWD 46,85 | TWD 46,95 | TWD 46,20 | 99,00K |
| 2026-05-27 | TWD 46,85 | +%0,21 | TWD 47,55 | TWD 47,55 | TWD 46,25 | 122,00K |