Lex Computech Co., Ltd. 7562
TPEX · Tayvan · Elektronik Teknoloji
TWD 68,90+1,90 (+%2,84)
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 68,90 | +%2,84 | TWD 68,00 | TWD 68,90 | TWD 68,00 | 4,06K |
| 2026-09-30 | TWD 67,00 | +%0,45 | TWD 67,30 | TWD 69,50 | TWD 67,00 | 4,99K |
| 2026-09-29 | TWD 66,70 | -%1,91 | TWD 67,00 | TWD 69,00 | TWD 66,70 | 9,65K |
| 2026-09-24 | TWD 68,00 | -%2,02 | TWD 68,10 | TWD 68,10 | TWD 68,00 | 2,06K |
| 2026-09-23 | TWD 69,40 | -%1,00 | TWD 69,10 | TWD 70,00 | TWD 69,00 | 13,05K |
| 2026-09-22 | TWD 70,10 | +%0,43 | TWD 69,80 | TWD 71,00 | TWD 69,80 | 13,11K |
| 2026-09-21 | TWD 69,80 | -%0,43 | TWD 70,10 | TWD 70,10 | TWD 69,10 | 4,01K |
| 2026-09-18 | TWD 70,10 | +%0,57 | TWD 70,00 | TWD 70,30 | TWD 69,50 | 11,10K |
| 2026-09-17 | TWD 69,70 | +%0,14 | TWD 69,50 | TWD 72,50 | TWD 69,50 | 26,62K |
| 2026-09-16 | TWD 69,60 | -%0,29 | TWD 69,60 | TWD 69,70 | TWD 69,00 | 5,40K |
| 2026-09-15 | TWD 69,80 | +%0,87 | TWD 68,60 | TWD 69,80 | TWD 68,60 | 5,40K |
| 2026-09-14 | TWD 69,20 | +%1,76 | TWD 68,10 | TWD 69,20 | TWD 67,70 | 2,74K |
| 2026-09-11 | TWD 68,00 | +%2,87 | TWD 68,80 | TWD 68,80 | TWD 68,00 | 8,73K |
| 2026-09-10 | TWD 66,10 | -%3,22 | TWD 67,00 | TWD 67,50 | TWD 66,10 | 3,95K |
| 2026-09-09 | TWD 68,30 | %0,00 | TWD 68,30 | TWD 68,30 | TWD 68,30 | 0 |
| 2026-09-08 | TWD 68,30 | -%1,01 | TWD 69,00 | TWD 69,00 | TWD 68,00 | 9,68K |
| 2026-09-07 | TWD 69,00 | %0,00 | TWD 69,40 | TWD 70,00 | TWD 69,00 | 20,12K |
| 2026-09-04 | TWD 69,00 | +%1,47 | TWD 69,40 | TWD 69,40 | TWD 68,70 | 5,01K |
| 2026-09-03 | TWD 68,00 | -%2,16 | TWD 69,50 | TWD 69,50 | TWD 66,60 | 3,11K |
| 2026-09-02 | TWD 69,50 | +%1,16 | TWD 69,50 | TWD 69,50 | TWD 69,50 | 10 |
| 2026-09-01 | TWD 68,70 | -%1,15 | TWD 69,50 | TWD 69,50 | TWD 68,70 | 4,01K |
| 2026-08-31 | TWD 69,50 | +%4,35 | TWD 66,60 | TWD 69,50 | TWD 66,60 | 14 |
| 2026-08-28 | TWD 66,60 | -%2,97 | TWD 66,60 | TWD 69,70 | TWD 66,60 | 12,69K |
| 2026-08-27 | TWD 68,64 | -%0,43 | TWD 68,93 | TWD 69,62 | TWD 67,66 | 8,90K |
| 2026-08-26 | TWD 68,93 | +%1,74 | TWD 68,93 | TWD 68,93 | TWD 68,93 | 357 |
| 2026-08-25 | TWD 67,76 | +%0,14 | TWD 67,76 | TWD 67,76 | TWD 67,76 | 1,02K |
| 2026-08-24 | TWD 67,66 | -%1,43 | TWD 68,93 | TWD 68,93 | TWD 67,17 | 8,87K |
| 2026-08-21 | TWD 68,64 | -%0,28 | TWD 68,64 | TWD 68,64 | TWD 68,64 | 203 |
| 2026-08-20 | TWD 68,84 | +%0,14 | TWD 68,84 | TWD 68,93 | TWD 67,17 | 8,68K |
| 2026-08-19 | TWD 68,74 | %0,00 | TWD 68,74 | TWD 68,74 | TWD 68,74 | 5 |
| 2026-08-18 | TWD 68,74 | +%0,29 | TWD 68,74 | TWD 68,84 | TWD 68,74 | 1,53K |
| 2026-08-17 | TWD 68,54 | -%0,43 | TWD 68,44 | TWD 69,13 | TWD 68,44 | 36,26K |
| 2026-08-14 | TWD 68,84 | -%2,90 | TWD 68,93 | TWD 71,97 | TWD 68,44 | 121,30K |
| 2026-08-13 | TWD 70,90 | +%0,42 | TWD 70,60 | TWD 70,90 | TWD 69,62 | 12,39K |
| 2026-08-12 | TWD 70,60 | +%1,41 | TWD 70,50 | TWD 70,60 | TWD 69,52 | 9,43K |
| 2026-08-11 | TWD 69,62 | +%0,14 | TWD 70,11 | TWD 70,11 | TWD 69,62 | 8,21K |
| 2026-08-10 | TWD 69,52 | -%0,28 | TWD 69,13 | TWD 70,11 | TWD 68,93 | 14,28K |
| 2026-08-07 | TWD 69,72 | +%3,19 | TWD 68,64 | TWD 71,88 | TWD 68,64 | 22,64K |
| 2026-08-06 | TWD 67,56 | -%0,86 | TWD 68,15 | TWD 68,15 | TWD 67,56 | 3,67K |
| 2026-08-05 | TWD 68,15 | +%1,61 | TWD 68,54 | TWD 68,54 | TWD 67,27 | 6,12K |
| 2026-08-04 | TWD 67,07 | +%1,18 | TWD 67,07 | TWD 67,07 | TWD 67,07 | 1,02K |
| 2026-08-03 | TWD 66,29 | %0,00 | TWD 66,78 | TWD 66,78 | TWD 65,80 | 9,94K |
| 2026-07-31 | TWD 66,29 | +%0,90 | TWD 67,66 | TWD 68,44 | TWD 66,29 | 3,28K |
| 2026-07-30 | TWD 65,70 | -%1,33 | TWD 65,40 | TWD 66,48 | TWD 65,31 | 7,44K |
| 2026-07-29 | TWD 66,58 | -%3,28 | TWD 68,44 | TWD 68,64 | TWD 65,40 | 21,68K |
| 2026-07-28 | TWD 68,84 | -%8,83 | TWD 75,11 | TWD 75,41 | TWD 68,54 | 42,84K |
| 2026-07-27 | TWD 75,50 | +%8,91 | TWD 69,62 | TWD 76,29 | TWD 69,33 | 76,65K |
| 2026-07-24 | TWD 69,33 | -%1,81 | TWD 69,23 | TWD 69,62 | TWD 68,64 | 47,59K |
| 2026-07-23 | TWD 70,60 | +%6,98 | TWD 68,84 | TWD 72,07 | TWD 68,64 | 58,18K |
| 2026-07-22 | TWD 65,99 | +%2,75 | TWD 64,72 | TWD 65,99 | TWD 63,93 | 27,95K |
| 2026-07-21 | TWD 64,23 | +%2,66 | TWD 64,03 | TWD 64,62 | TWD 63,25 | 14,48K |
| 2026-07-20 | TWD 62,56 | -%0,16 | TWD 63,54 | TWD 63,54 | TWD 62,56 | 29 |
| 2026-07-17 | TWD 62,66 | -%0,93 | TWD 62,76 | TWD 62,76 | TWD 62,37 | 8,67K |
| 2026-07-16 | TWD 63,25 | -%1,68 | TWD 63,25 | TWD 63,25 | TWD 63,25 | 3,06K |
| 2026-07-15 | TWD 64,33 | +%3,31 | TWD 62,17 | TWD 64,33 | TWD 62,17 | 5,10K |
| 2026-07-14 | TWD 62,27 | -%3,35 | TWD 62,37 | TWD 62,56 | TWD 62,07 | 10,20K |
| 2026-07-13 | TWD 64,42 | +%3,46 | TWD 63,93 | TWD 64,42 | TWD 63,74 | 11,22K |
| 2026-07-10 | TWD 62,27 | %0,00 | TWD 62,27 | TWD 62,27 | TWD 62,27 | 0 |
| 2026-07-09 | TWD 62,27 | -%1,55 | TWD 64,13 | TWD 64,13 | TWD 62,27 | 7,39K |
| 2026-07-08 | TWD 63,25 | +%1,10 | TWD 61,58 | TWD 63,64 | TWD 61,38 | 26,57K |
| 2026-07-07 | TWD 62,56 | -%3,63 | TWD 64,52 | TWD 64,52 | TWD 61,58 | 26,16K |
| 2026-07-06 | TWD 64,91 | +%7,82 | TWD 60,01 | TWD 66,29 | TWD 60,01 | 75,44K |
| 2026-07-03 | TWD 60,21 | +%2,33 | TWD 58,64 | TWD 60,99 | TWD 58,15 | 17,95K |
| 2026-07-02 | TWD 58,83 | %0,00 | TWD 59,13 | TWD 59,13 | TWD 58,83 | 3,11K |
| 2026-07-01 | TWD 58,83 | +%1,01 | TWD 58,83 | TWD 58,83 | TWD 58,83 | 50 |
| 2026-06-30 | TWD 58,25 | +%1,54 | TWD 57,27 | TWD 58,25 | TWD 57,27 | 10,20K |
| 2026-06-29 | TWD 57,36 | -%0,85 | TWD 56,87 | TWD 57,85 | TWD 56,68 | 31,26K |
| 2026-06-26 | TWD 57,85 | -%0,34 | TWD 58,05 | TWD 58,05 | TWD 56,78 | 6,12K |
| 2026-06-25 | TWD 58,05 | -%1,66 | TWD 59,13 | TWD 59,13 | TWD 57,85 | 6,17K |
| 2026-06-24 | TWD 59,03 | -%0,33 | TWD 59,03 | TWD 59,23 | TWD 58,54 | 14,38K |
| 2026-06-23 | TWD 59,23 | +%0,33 | TWD 59,13 | TWD 59,23 | TWD 59,03 | 9,25K |
| 2026-06-22 | TWD 59,03 | -%0,50 | TWD 58,93 | TWD 60,01 | TWD 58,93 | 24,15K |
| 2026-06-18 | TWD 59,33 | %0,00 | TWD 59,13 | TWD 60,50 | TWD 58,93 | 15,83K |
| 2026-06-17 | TWD 59,33 | %0,00 | TWD 60,99 | TWD 60,99 | TWD 58,83 | 25,34K |
| 2026-06-16 | TWD 59,33 | -%2,42 | TWD 59,23 | TWD 61,78 | TWD 59,23 | 7,98K |
| 2026-06-15 | TWD 60,80 | -%3,13 | TWD 63,74 | TWD 63,74 | TWD 58,83 | 28,26K |
| 2026-06-12 | TWD 62,76 | +%4,07 | TWD 60,31 | TWD 62,76 | TWD 59,23 | 48,64K |
| 2026-06-11 | TWD 60,31 | +%4,41 | TWD 57,76 | TWD 60,31 | TWD 57,36 | 24,57K |
| 2026-06-10 | TWD 57,76 | -%3,44 | TWD 59,82 | TWD 59,82 | TWD 55,89 | 29,18K |
| 2026-06-09 | TWD 59,82 | +%2,52 | TWD 58,34 | TWD 59,82 | TWD 57,56 | 26,64K |
| 2026-06-08 | TWD 58,34 | -%6,00 | TWD 60,70 | TWD 60,70 | TWD 55,21 | 61,45K |
| 2026-06-05 | TWD 62,07 | -%17,47 | TWD 74,52 | TWD 74,52 | TWD 60,11 | 176,89K |
| 2026-06-04 | TWD 75,21 | +%28,91 | TWD 58,34 | TWD 80,51 | TWD 58,34 | 289,64K |
| 2026-06-03 | TWD 58,34 | +%0,17 | TWD 58,34 | TWD 58,34 | TWD 56,19 | 18,45K |
| 2026-06-02 | TWD 58,25 | — | TWD 58,83 | TWD 58,83 | TWD 57,76 | 16,92K |