United Purification Technology Co Ltd 6977
TPEX · Tayvan · Üretici İmalatı
TWD 190,50-6,50 (-%3,30)
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 192,50 | -%2,78 | TWD 195,50 | TWD 198,50 | TWD 191,50 | 71,05K |
| 2026-10-01 | TWD 198,00 | -%0,75 | TWD 200,00 | TWD 202,50 | TWD 196,00 | 67,56K |
| 2026-09-30 | TWD 199,50 | -%3,62 | TWD 201,00 | TWD 207,00 | TWD 199,00 | 73,62K |
| 2026-09-29 | TWD 207,00 | -%2,59 | TWD 207,50 | TWD 210,00 | TWD 198,50 | 49,80K |
| 2026-09-24 | TWD 212,50 | +%0,24 | TWD 212,50 | TWD 213,00 | TWD 206,50 | 4,25K |
| 2026-09-23 | TWD 212,00 | +%1,19 | TWD 209,00 | TWD 212,50 | TWD 206,50 | 17,46K |
| 2026-09-22 | TWD 209,50 | -%0,24 | TWD 209,50 | TWD 214,00 | TWD 209,50 | 5,29K |
| 2026-09-21 | TWD 210,00 | %0,00 | TWD 209,00 | TWD 214,50 | TWD 209,00 | 6,25K |
| 2026-09-18 | TWD 210,00 | %0,00 | TWD 214,50 | TWD 214,50 | TWD 207,00 | 16,50K |
| 2026-09-17 | TWD 210,00 | +%1,45 | TWD 207,00 | TWD 217,00 | TWD 207,00 | 21,65K |
| 2026-09-16 | TWD 207,00 | +%2,73 | TWD 204,50 | TWD 210,00 | TWD 204,50 | 30,62K |
| 2026-09-15 | TWD 201,50 | -%1,95 | TWD 202,50 | TWD 209,00 | TWD 200,50 | 20,31K |
| 2026-09-14 | TWD 205,50 | -%3,97 | TWD 214,00 | TWD 214,00 | TWD 205,50 | 38,87K |
| 2026-09-11 | TWD 214,00 | +%3,38 | TWD 210,50 | TWD 219,00 | TWD 210,50 | 78,25K |
| 2026-09-10 | TWD 207,00 | +%2,99 | TWD 202,00 | TWD 211,00 | TWD 202,00 | 82,10K |
| 2026-09-09 | TWD 201,00 | %0,00 | TWD 199,00 | TWD 206,50 | TWD 199,00 | 42,55K |
| 2026-09-08 | TWD 201,00 | +%0,50 | TWD 195,00 | TWD 204,00 | TWD 194,00 | 95,22K |
| 2026-09-07 | TWD 200,00 | +%7,82 | TWD 187,50 | TWD 201,00 | TWD 186,00 | 137,89K |
| 2026-09-04 | TWD 185,50 | +%2,49 | TWD 180,50 | TWD 186,50 | TWD 180,50 | 72,60K |
| 2026-09-03 | TWD 181,00 | +%4,62 | TWD 174,00 | TWD 187,50 | TWD 173,00 | 149,08K |
| 2026-09-02 | TWD 173,00 | -%0,86 | TWD 172,00 | TWD 174,50 | TWD 171,00 | 64,25K |
| 2026-09-01 | TWD 174,50 | -%0,57 | TWD 176,00 | TWD 180,00 | TWD 171,00 | 171,58K |
| 2026-08-31 | TWD 175,50 | -%4,62 | TWD 190,00 | TWD 190,00 | TWD 172,50 | 195,78K |
| 2026-08-28 | TWD 184,00 | -%4,42 | TWD 200,00 | TWD 196,00 | TWD 183,50 | 197,39K |
| 2026-08-27 | TWD 192,50 | -%3,27 | TWD 200,00 | TWD 200,00 | TWD 191,00 | 102,61K |
| 2026-08-26 | TWD 199,00 | -%0,75 | TWD 200,50 | TWD 207,50 | TWD 195,00 | 144,75K |
| 2026-08-25 | TWD 200,50 | +%0,75 | TWD 200,00 | TWD 203,50 | TWD 199,00 | 23,41K |
| 2026-08-24 | TWD 199,00 | +%3,83 | TWD 199,50 | TWD 204,50 | TWD 189,50 | 126,21K |
| 2026-08-21 | TWD 191,67 | +%1,10 | TWD 193,33 | TWD 193,33 | TWD 187,08 | 44,99K |
| 2026-08-20 | TWD 189,58 | +%3,41 | TWD 184,58 | TWD 194,17 | TWD 181,67 | 13,61K |
| 2026-08-19 | TWD 183,33 | -%0,68 | TWD 185,00 | TWD 187,08 | TWD 182,50 | 46,57K |
| 2026-08-18 | TWD 184,58 | -%1,99 | TWD 185,83 | TWD 191,25 | TWD 184,58 | 30,88K |
| 2026-08-17 | TWD 188,33 | +%8,13 | TWD 175,00 | TWD 188,75 | TWD 174,17 | 41,04K |
| 2026-08-14 | TWD 174,17 | +%2,96 | TWD 174,17 | TWD 177,08 | TWD 172,50 | 44,06K |
| 2026-08-13 | TWD 169,17 | -%0,49 | TWD 170,83 | TWD 174,17 | TWD 167,92 | 48,37K |
| 2026-08-12 | TWD 170,00 | -%7,48 | TWD 178,33 | TWD 179,17 | TWD 165,83 | 62,87K |
| 2026-08-11 | TWD 183,75 | -%2,43 | TWD 188,75 | TWD 188,75 | TWD 179,17 | 41,22K |
| 2026-08-10 | TWD 188,33 | +%4,63 | TWD 184,17 | TWD 189,17 | TWD 178,33 | 46,60K |
| 2026-08-07 | TWD 180,00 | +%2,61 | TWD 177,08 | TWD 183,75 | TWD 172,50 | 43,12K |
| 2026-08-06 | TWD 175,42 | %0,00 | TWD 178,33 | TWD 178,33 | TWD 172,92 | 10,13K |
| 2026-08-05 | TWD 175,42 | -%1,41 | TWD 172,50 | TWD 180,42 | TWD 172,50 | 30,97K |
| 2026-08-04 | TWD 177,92 | +%8,38 | TWD 160,42 | TWD 178,33 | TWD 167,50 | 18,25K |
| 2026-08-03 | TWD 164,17 | +%2,34 | TWD 160,42 | TWD 164,17 | TWD 160,42 | 7,18K |
| 2026-07-31 | TWD 160,42 | +%10,95 | TWD 144,17 | TWD 160,42 | TWD 144,17 | 24,48K |
| 2026-07-30 | TWD 144,58 | -%0,57 | TWD 141,67 | TWD 145,00 | TWD 141,67 | 9,06K |
| 2026-07-29 | TWD 145,42 | -%7,92 | TWD 157,50 | TWD 157,50 | TWD 140,00 | 62,06K |
| 2026-07-28 | TWD 157,92 | -%4,05 | TWD 162,50 | TWD 163,33 | TWD 155,42 | 21,57K |
| 2026-07-27 | TWD 164,58 | -%2,71 | TWD 171,67 | TWD 171,67 | TWD 161,25 | 28,02K |
| 2026-07-24 | TWD 169,17 | +%1,50 | TWD 167,92 | TWD 170,42 | TWD 166,67 | 19,54K |
| 2026-07-23 | TWD 166,67 | +%0,25 | TWD 167,50 | TWD 167,50 | TWD 164,58 | 14,78K |
| 2026-07-22 | TWD 166,25 | +%0,76 | TWD 166,25 | TWD 167,50 | TWD 161,67 | 13,50K |
| 2026-07-21 | TWD 165,00 | +%3,39 | TWD 159,17 | TWD 167,08 | TWD 159,17 | 43,35K |
| 2026-07-20 | TWD 159,58 | -%7,04 | TWD 170,00 | TWD 170,00 | TWD 153,75 | 89,09K |
| 2026-07-17 | TWD 171,67 | -%3,96 | TWD 174,17 | TWD 181,67 | TWD 170,83 | 52,59K |
| 2026-07-16 | TWD 178,75 | -%2,50 | TWD 184,17 | TWD 187,08 | TWD 177,50 | 38,96K |
| 2026-07-15 | TWD 183,33 | +%2,33 | TWD 180,42 | TWD 184,17 | TWD 180,00 | 31,88K |
| 2026-07-14 | TWD 179,17 | -%6,52 | TWD 189,58 | TWD 191,25 | TWD 176,67 | 68,57K |
| 2026-07-13 | TWD 191,67 | -%2,13 | TWD 199,58 | TWD 199,58 | TWD 190,00 | 21,09K |
| 2026-07-10 | TWD 195,83 | %0,00 | TWD 195,83 | TWD 195,83 | TWD 195,83 | 0 |
| 2026-07-09 | TWD 195,83 | +%0,21 | TWD 190,83 | TWD 196,67 | TWD 190,83 | 18,29K |
| 2026-07-08 | TWD 195,42 | -%0,85 | TWD 196,25 | TWD 196,25 | TWD 187,92 | 115,53K |
| 2026-07-07 | TWD 197,08 | -%9,04 | TWD 215,83 | TWD 217,50 | TWD 192,92 | 132,04K |
| 2026-07-06 | TWD 216,67 | -%2,62 | TWD 223,75 | TWD 223,75 | TWD 215,83 | 47,88K |
| 2026-07-03 | TWD 222,50 | -%0,93 | TWD 225,00 | TWD 225,00 | TWD 218,33 | 16,28K |
| 2026-07-02 | TWD 224,58 | -%0,92 | TWD 224,17 | TWD 226,67 | TWD 221,25 | 32,12K |
| 2026-07-01 | TWD 226,67 | +%0,55 | TWD 227,08 | TWD 229,58 | TWD 225,00 | 31,35K |
| 2026-06-30 | TWD 225,42 | +%0,37 | TWD 225,00 | TWD 227,08 | TWD 222,50 | 30,52K |
| 2026-06-29 | TWD 224,58 | +%0,94 | TWD 227,50 | TWD 227,92 | TWD 220,83 | 36,06K |
| 2026-06-26 | TWD 222,50 | -%6,15 | TWD 234,17 | TWD 237,92 | TWD 221,67 | 42,62K |
| 2026-06-25 | TWD 237,08 | +%1,97 | TWD 241,67 | TWD 241,67 | TWD 235,83 | 99,50K |
| 2026-06-24 | TWD 232,50 | -%3,29 | TWD 243,33 | TWD 243,33 | TWD 232,50 | 35,19K |
| 2026-06-23 | TWD 240,42 | -%1,70 | TWD 248,75 | TWD 249,17 | TWD 234,58 | 55,30K |
| 2026-06-22 | TWD 244,58 | +%4,63 | TWD 236,67 | TWD 246,67 | TWD 231,67 | 63,54K |
| 2026-06-18 | TWD 233,75 | -%0,53 | TWD 237,50 | TWD 237,50 | TWD 230,42 | 59,33K |
| 2026-06-17 | TWD 235,00 | -%1,05 | TWD 235,83 | TWD 237,08 | TWD 232,50 | 45,87K |
| 2026-06-16 | TWD 237,50 | +%0,53 | TWD 236,67 | TWD 241,67 | TWD 235,83 | 26,40K |
| 2026-06-15 | TWD 236,25 | +%2,72 | TWD 225,42 | TWD 243,33 | TWD 225,00 | 111,00K |
| 2026-06-12 | TWD 230,00 | +%4,55 | TWD 225,00 | TWD 232,50 | TWD 219,17 | 46,01K |
| 2026-06-11 | TWD 220,00 | -%3,30 | TWD 233,33 | TWD 233,33 | TWD 194,17 | 289,75K |
| 2026-06-10 | TWD 227,50 | -%3,70 | TWD 242,08 | TWD 242,92 | TWD 226,67 | 66,96K |
| 2026-06-09 | TWD 236,25 | +%1,07 | TWD 237,08 | TWD 237,08 | TWD 233,33 | 41,42K |
| 2026-06-08 | TWD 233,75 | -%4,27 | TWD 240,83 | TWD 240,83 | TWD 227,92 | 81,53K |
| 2026-06-05 | TWD 244,17 | -%0,68 | TWD 242,08 | TWD 245,00 | TWD 241,67 | 57,07K |
| 2026-06-04 | TWD 245,83 | +%5,55 | TWD 241,25 | TWD 254,17 | TWD 235,00 | 219,88K |
| 2026-06-03 | TWD 232,92 | -%1,41 | TWD 237,50 | TWD 237,50 | TWD 231,67 | 83,03K |
| 2026-06-02 | TWD 236,25 | -%1,22 | TWD 239,17 | TWD 240,00 | TWD 233,33 | 108,30K |
| 2026-06-01 | TWD 239,17 | -%1,20 | TWD 242,50 | TWD 242,92 | TWD 237,92 | 107,54K |
| 2026-05-29 | TWD 242,08 | -%0,68 | TWD 246,67 | TWD 249,58 | TWD 241,67 | 49,26K |
| 2026-05-28 | TWD 243,75 | -%0,51 | TWD 249,17 | TWD 249,58 | TWD 242,08 | 56,98K |
| 2026-05-27 | TWD 245,00 | -%2,16 | TWD 250,83 | TWD 251,25 | TWD 242,92 | 85,12K |