Lightel Corp 7717
TPEX · Tayvan · Elektronik Teknoloji
TWD 575,00+24,00 (+%4,36)
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 553,00 | +%0,36 | TWD 553,00 | TWD 562,00 | TWD 550,00 | 63,00K |
| 2026-10-01 | TWD 551,00 | -%8,77 | TWD 599,00 | TWD 600,00 | TWD 547,00 | 1,07M |
| 2026-09-30 | TWD 604,00 | +%2,03 | TWD 600,00 | TWD 618,00 | TWD 590,00 | 625,19K |
| 2026-09-29 | TWD 592,00 | -%0,34 | TWD 607,00 | TWD 612,00 | TWD 588,00 | 446,26K |
| 2026-09-24 | TWD 594,00 | -%2,30 | TWD 602,00 | TWD 608,00 | TWD 588,00 | 555,05K |
| 2026-09-23 | TWD 608,00 | +%2,18 | TWD 601,00 | TWD 631,00 | TWD 596,00 | 1,53M |
| 2026-09-22 | TWD 595,00 | +%0,51 | TWD 606,00 | TWD 621,00 | TWD 586,00 | 1,17M |
| 2026-09-21 | TWD 592,00 | -%1,33 | TWD 605,00 | TWD 622,00 | TWD 565,00 | 1,40M |
| 2026-09-18 | TWD 600,00 | +%3,63 | TWD 601,00 | TWD 624,00 | TWD 594,00 | 2,06M |
| 2026-09-17 | TWD 579,00 | +%9,87 | TWD 544,00 | TWD 579,00 | TWD 530,00 | 3,26M |
| 2026-09-16 | TWD 527,00 | +%9,91 | TWD 500,00 | TWD 527,00 | TWD 492,00 | 918,21K |
| 2026-09-15 | TWD 479,50 | -%1,54 | TWD 478,50 | TWD 503,00 | TWD 472,00 | 567,21K |
| 2026-09-14 | TWD 487,00 | -%5,80 | TWD 505,00 | TWD 540,00 | TWD 485,00 | 1,87M |
| 2026-09-11 | TWD 517,00 | +%6,27 | TWD 470,00 | TWD 528,00 | TWD 463,00 | 1,29M |
| 2026-09-10 | TWD 486,50 | -%4,42 | TWD 515,00 | TWD 519,00 | TWD 483,00 | 1,23M |
| 2026-09-09 | TWD 509,00 | +%9,23 | TWD 476,00 | TWD 512,00 | TWD 472,00 | 1,34M |
| 2026-09-08 | TWD 466,00 | -%5,67 | TWD 493,50 | TWD 510,00 | TWD 456,00 | 1,53M |
| 2026-09-07 | TWD 494,00 | +%9,90 | TWD 492,50 | TWD 494,00 | TWD 492,00 | 538,10K |
| 2026-09-04 | TWD 449,50 | +%9,90 | TWD 416,00 | TWD 449,50 | TWD 416,00 | 1,13M |
| 2026-09-03 | TWD 409,00 | -%3,31 | TWD 425,00 | TWD 429,50 | TWD 409,00 | 131,08K |
| 2026-09-02 | TWD 423,00 | -%1,51 | TWD 423,00 | TWD 434,00 | TWD 421,00 | 86,02K |
| 2026-09-01 | TWD 429,50 | +%0,59 | TWD 430,00 | TWD 443,50 | TWD 424,50 | 185,52K |
| 2026-08-31 | TWD 427,00 | -%2,95 | TWD 443,50 | TWD 460,00 | TWD 413,00 | 324,03K |
| 2026-08-28 | TWD 440,00 | +%1,38 | TWD 446,00 | TWD 460,00 | TWD 429,50 | 241,05K |
| 2026-08-27 | TWD 434,00 | +%3,95 | TWD 420,00 | TWD 449,00 | TWD 417,50 | 194,07K |
| 2026-08-26 | TWD 417,50 | +%5,96 | TWD 394,00 | TWD 431,00 | TWD 394,00 | 240,01K |
| 2026-08-25 | TWD 394,00 | +%2,07 | TWD 386,00 | TWD 394,50 | TWD 377,00 | 81,09K |
| 2026-08-24 | TWD 386,00 | -%2,53 | TWD 388,00 | TWD 403,00 | TWD 385,00 | 102,22K |
| 2026-08-21 | TWD 396,00 | -%1,49 | TWD 423,00 | TWD 429,50 | TWD 396,00 | 131,05K |
| 2026-08-20 | TWD 402,00 | +%1,01 | TWD 401,00 | TWD 405,00 | TWD 398,00 | 66,00K |
| 2026-08-19 | TWD 398,00 | -%5,91 | TWD 417,00 | TWD 420,50 | TWD 398,00 | 157,23K |
| 2026-08-18 | TWD 423,00 | -%0,47 | TWD 424,00 | TWD 432,00 | TWD 418,50 | 71,50K |
| 2026-08-17 | TWD 425,00 | -%0,70 | TWD 426,00 | TWD 426,00 | TWD 415,50 | 56,01K |
| 2026-08-14 | TWD 428,00 | %0,00 | TWD 429,50 | TWD 439,50 | TWD 418,50 | 111,01K |
| 2026-08-13 | TWD 428,00 | -%1,95 | TWD 444,50 | TWD 456,00 | TWD 428,00 | 162,20K |
| 2026-08-12 | TWD 436,50 | +%6,20 | TWD 412,50 | TWD 440,00 | TWD 412,50 | 123,02K |
| 2026-08-11 | TWD 411,00 | -%5,95 | TWD 416,00 | TWD 427,00 | TWD 406,00 | 200,69K |
| 2026-08-10 | TWD 437,00 | +%4,30 | TWD 435,00 | TWD 445,00 | TWD 428,50 | 73,07K |
| 2026-08-07 | TWD 419,00 | -%1,87 | TWD 418,50 | TWD 436,00 | TWD 417,00 | 123,21K |
| 2026-08-06 | TWD 427,00 | -%2,95 | TWD 440,00 | TWD 446,50 | TWD 426,00 | 156,08K |
| 2026-08-05 | TWD 440,00 | +%6,54 | TWD 423,00 | TWD 453,00 | TWD 423,00 | 184,02K |
| 2026-08-04 | TWD 413,00 | +%5,22 | TWD 392,50 | TWD 423,50 | TWD 392,00 | 372,19K |
| 2026-08-03 | TWD 392,50 | +%9,94 | TWD 364,50 | TWD 392,50 | TWD 357,50 | 117,03K |
| 2026-07-31 | TWD 357,00 | +%6,89 | TWD 352,00 | TWD 367,00 | TWD 351,00 | 186,08K |
| 2026-07-30 | TWD 334,00 | -%7,99 | TWD 340,50 | TWD 370,50 | TWD 327,50 | 308,22K |
| 2026-07-29 | TWD 363,00 | -%9,36 | TWD 426,00 | TWD 426,00 | TWD 360,50 | 289,04K |
| 2026-07-28 | TWD 400,50 | -%8,67 | TWD 419,00 | TWD 425,00 | TWD 400,50 | 140,09K |
| 2026-07-27 | TWD 438,50 | +%0,46 | TWD 434,50 | TWD 446,00 | TWD 420,00 | 115,50K |
| 2026-07-24 | TWD 436,50 | -%5,31 | TWD 449,50 | TWD 470,00 | TWD 432,00 | 264,19K |
| 2026-07-23 | TWD 461,00 | +%7,58 | TWD 430,50 | TWD 471,00 | TWD 429,00 | 407,15K |
| 2026-07-22 | TWD 428,50 | %0,00 | TWD 438,50 | TWD 454,00 | TWD 424,00 | 201,05K |
| 2026-07-21 | TWD 428,50 | -%1,49 | TWD 435,00 | TWD 444,50 | TWD 413,50 | 153,45K |
| 2026-07-20 | TWD 435,00 | -%0,68 | TWD 438,00 | TWD 449,50 | TWD 397,50 | 138,31K |
| 2026-07-17 | TWD 438,00 | -%9,69 | TWD 455,00 | TWD 470,00 | TWD 436,50 | 251,55K |
| 2026-07-16 | TWD 485,00 | -%8,83 | TWD 536,00 | TWD 544,00 | TWD 481,00 | 385,28K |
| 2026-07-15 | TWD 532,00 | +%6,83 | TWD 502,00 | TWD 544,00 | TWD 502,00 | 372,46K |
| 2026-07-14 | TWD 498,00 | +%7,21 | TWD 467,50 | TWD 498,00 | TWD 419,50 | 530,25K |
| 2026-07-13 | TWD 464,50 | +%9,94 | TWD 464,50 | TWD 464,50 | TWD 464,50 | 138,10K |
| 2026-07-10 | TWD 422,50 | %0,00 | TWD 422,50 | TWD 422,50 | TWD 422,50 | 0 |
| 2026-07-09 | TWD 422,50 | -%1,17 | TWD 435,00 | TWD 441,50 | TWD 422,50 | 106,02K |
| 2026-07-08 | TWD 427,50 | -%2,06 | TWD 444,00 | TWD 444,00 | TWD 420,00 | 128,07K |
| 2026-07-07 | TWD 436,50 | -%3,11 | TWD 466,00 | TWD 466,00 | TWD 424,50 | 184,10K |
| 2026-07-06 | TWD 450,50 | -%2,59 | TWD 474,00 | TWD 477,50 | TWD 450,00 | 310,01K |
| 2026-07-03 | TWD 462,50 | +%9,99 | TWD 423,00 | TWD 462,50 | TWD 418,00 | 314,13K |
| 2026-07-02 | TWD 420,50 | -%1,18 | TWD 413,50 | TWD 428,00 | TWD 413,50 | 120,60K |
| 2026-07-01 | TWD 425,50 | -%3,30 | TWD 450,00 | TWD 451,00 | TWD 424,00 | 211,15K |
| 2026-06-30 | TWD 440,00 | +%0,46 | TWD 447,00 | TWD 457,00 | TWD 438,00 | 217,00K |
| 2026-06-29 | TWD 438,00 | +%1,04 | TWD 433,50 | TWD 453,50 | TWD 426,50 | 235,11K |
| 2026-06-26 | TWD 433,50 | -%8,06 | TWD 470,00 | TWD 470,00 | TWD 432,50 | 385,22K |
| 2026-06-25 | TWD 471,50 | -%6,63 | TWD 508,00 | TWD 512,00 | TWD 467,00 | 416,12K |
| 2026-06-24 | TWD 505,00 | +%1,51 | TWD 501,00 | TWD 536,00 | TWD 501,00 | 457,10K |
| 2026-06-23 | TWD 497,50 | -%8,55 | TWD 546,00 | TWD 547,00 | TWD 497,50 | 439,04K |
| 2026-06-22 | TWD 544,00 | -%0,37 | TWD 555,00 | TWD 555,00 | TWD 540,00 | 234,22K |
| 2026-06-18 | TWD 546,00 | %0,00 | TWD 552,00 | TWD 552,00 | TWD 539,00 | 239,00K |
| 2026-06-17 | TWD 546,00 | -%0,91 | TWD 551,00 | TWD 562,00 | TWD 539,00 | 302,10K |
| 2026-06-16 | TWD 551,00 | -%3,84 | TWD 581,00 | TWD 584,00 | TWD 548,00 | 490,06K |
| 2026-06-15 | TWD 573,00 | -%3,54 | TWD 614,00 | TWD 614,00 | TWD 573,00 | 456,41K |
| 2026-06-12 | TWD 594,00 | -%0,83 | TWD 627,00 | TWD 640,00 | TWD 594,00 | 610,26K |
| 2026-06-11 | TWD 599,00 | -%8,41 | TWD 665,00 | TWD 682,00 | TWD 589,00 | 1,48M |
| 2026-06-10 | TWD 654,00 | +%9,92 | TWD 581,00 | TWD 654,00 | TWD 580,00 | 637,30K |
| 2026-06-09 | TWD 595,00 | +%6,25 | TWD 576,00 | TWD 600,00 | TWD 566,00 | 408,06K |
| 2026-06-08 | TWD 560,00 | -%7,28 | TWD 544,00 | TWD 561,00 | TWD 544,00 | 338,02K |
| 2026-06-05 | TWD 604,00 | -%3,36 | TWD 632,00 | TWD 633,00 | TWD 589,00 | 392,03K |
| 2026-06-04 | TWD 625,00 | -%3,55 | TWD 648,00 | TWD 648,00 | TWD 623,00 | 220,46K |
| 2026-06-03 | TWD 648,00 | +%0,31 | TWD 647,00 | TWD 673,00 | TWD 647,00 | 379,30K |
| 2026-06-02 | TWD 646,00 | -%3,44 | TWD 675,00 | TWD 688,00 | TWD 636,00 | 315,42K |
| 2026-06-01 | TWD 669,00 | -%3,04 | TWD 710,00 | TWD 710,00 | TWD 643,00 | 690,19K |
| 2026-05-29 | TWD 690,00 | +%9,87 | TWD 638,00 | TWD 690,00 | TWD 628,00 | 502,26K |
| 2026-05-28 | TWD 628,00 | -%3,24 | TWD 654,00 | TWD 673,00 | TWD 628,00 | 362,23K |
| 2026-05-27 | TWD 649,00 | -%5,39 | TWD 702,00 | TWD 702,00 | TWD 645,00 | 369,41K |