U-ARK Technology Co Ltd 7724
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 14,00-0,85 (-%5,72)
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 14,00 | -%5,72 | TWD 14,30 | TWD 14,35 | TWD 12,90 | 153,03K |
| 2026-10-01 | TWD 14,85 | +%1,02 | TWD 14,90 | TWD 15,00 | TWD 14,85 | 43,00K |
| 2026-09-30 | TWD 14,70 | %0,00 | TWD 14,70 | TWD 14,70 | TWD 14,25 | 6,00K |
| 2026-09-29 | TWD 14,70 | +%1,03 | TWD 14,25 | TWD 14,70 | TWD 14,25 | 19,10K |
| 2026-09-24 | TWD 14,55 | -%0,34 | TWD 14,60 | TWD 14,60 | TWD 14,25 | 21,00K |
| 2026-09-23 | TWD 14,60 | +%1,04 | TWD 14,45 | TWD 14,60 | TWD 14,25 | 7,00K |
| 2026-09-22 | TWD 14,45 | %0,00 | TWD 14,45 | TWD 14,45 | TWD 14,00 | 11,10K |
| 2026-09-21 | TWD 14,45 | %0,00 | TWD 14,45 | TWD 14,45 | TWD 14,45 | 1,00K |
| 2026-09-18 | TWD 14,45 | %0,00 | TWD 14,45 | TWD 14,45 | TWD 14,45 | 2,00K |
| 2026-09-17 | TWD 14,45 | %0,00 | TWD 14,45 | TWD 14,45 | TWD 14,45 | 1,00K |
| 2026-09-16 | TWD 14,45 | %0,00 | TWD 14,45 | TWD 14,45 | TWD 14,45 | 2,00K |
| 2026-09-15 | TWD 14,45 | %0,00 | TWD 14,45 | TWD 14,45 | TWD 14,45 | 0 |
| 2026-09-14 | TWD 14,45 | +%0,35 | TWD 14,45 | TWD 14,45 | TWD 14,45 | 1,00K |
| 2026-09-11 | TWD 14,40 | -%0,35 | TWD 14,40 | TWD 14,40 | TWD 14,40 | 5,00K |
| 2026-09-10 | TWD 14,45 | %0,00 | TWD 14,45 | TWD 14,45 | TWD 14,45 | 2,21K |
| 2026-09-09 | TWD 14,45 | %0,00 | TWD 14,45 | TWD 14,45 | TWD 14,45 | 350 |
| 2026-09-08 | TWD 14,45 | +%0,35 | TWD 14,45 | TWD 14,45 | TWD 14,45 | 1,00K |
| 2026-09-07 | TWD 14,40 | -%0,69 | TWD 14,70 | TWD 14,70 | TWD 14,30 | 11,70K |
| 2026-09-04 | TWD 14,50 | +%0,35 | TWD 14,45 | TWD 14,50 | TWD 14,45 | 10,00K |
| 2026-09-03 | TWD 14,45 | %0,00 | TWD 14,45 | TWD 14,45 | TWD 14,45 | 0 |
| 2026-09-02 | TWD 14,45 | %0,00 | TWD 13,95 | TWD 14,45 | TWD 13,95 | 2,00K |
| 2026-09-01 | TWD 14,45 | %0,00 | TWD 14,45 | TWD 14,45 | TWD 14,45 | 0 |
| 2026-08-31 | TWD 14,45 | %0,00 | TWD 14,45 | TWD 14,45 | TWD 14,45 | 0 |
| 2026-08-28 | TWD 14,45 | +%0,70 | TWD 13,95 | TWD 14,45 | TWD 13,95 | 1,10K |
| 2026-08-27 | TWD 14,35 | +%1,41 | TWD 14,35 | TWD 14,35 | TWD 14,35 | 5,00K |
| 2026-08-26 | TWD 14,15 | -%1,05 | TWD 13,90 | TWD 14,15 | TWD 13,90 | 3,00K |
| 2026-08-25 | TWD 14,30 | -%0,35 | TWD 14,30 | TWD 14,30 | TWD 14,00 | 13,00K |
| 2026-08-24 | TWD 14,35 | -%0,35 | TWD 14,35 | TWD 14,35 | TWD 14,35 | 5,00K |
| 2026-08-21 | TWD 14,40 | -%4,00 | TWD 14,90 | TWD 14,90 | TWD 13,80 | 54,02K |
| 2026-08-20 | TWD 15,00 | %0,00 | TWD 14,95 | TWD 15,00 | TWD 14,95 | 12,00K |
| 2026-08-19 | TWD 15,00 | %0,00 | TWD 15,10 | TWD 15,10 | TWD 14,80 | 16,01K |
| 2026-08-18 | TWD 15,00 | -%2,91 | TWD 15,55 | TWD 15,55 | TWD 14,85 | 29,83K |
| 2026-08-17 | TWD 15,45 | +%3,00 | TWD 15,00 | TWD 16,20 | TWD 14,95 | 61,01K |
| 2026-08-14 | TWD 15,00 | -%10,71 | TWD 16,00 | TWD 16,00 | TWD 14,35 | 87,12K |
| 2026-08-13 | TWD 16,80 | +%16,67 | TWD 15,00 | TWD 17,10 | TWD 14,80 | 172,37K |
| 2026-08-12 | TWD 14,40 | -%10,56 | TWD 15,30 | TWD 15,55 | TWD 14,40 | 19,36K |
| 2026-08-11 | TWD 16,10 | -%11,05 | TWD 18,10 | TWD 18,80 | TWD 15,30 | 88,86K |
| 2026-08-10 | TWD 18,10 | -%8,35 | TWD 19,00 | TWD 19,60 | TWD 17,25 | 76,06K |
| 2026-08-07 | TWD 19,75 | +%9,42 | TWD 17,95 | TWD 20,70 | TWD 17,95 | 117,45K |
| 2026-08-06 | TWD 18,05 | +%3,14 | TWD 17,20 | TWD 18,05 | TWD 17,20 | 13,30K |
| 2026-08-05 | TWD 17,50 | +%6,06 | TWD 16,30 | TWD 17,50 | TWD 15,50 | 148,73K |
| 2026-08-04 | TWD 16,50 | +%3,77 | TWD 15,30 | TWD 16,80 | TWD 15,30 | 73,56K |
| 2026-08-03 | TWD 15,90 | +%8,16 | TWD 15,00 | TWD 16,60 | TWD 14,90 | 108,01K |
| 2026-07-31 | TWD 14,70 | +%5,38 | TWD 13,80 | TWD 14,75 | TWD 13,70 | 70,59K |
| 2026-07-30 | TWD 13,95 | +%1,82 | TWD 13,70 | TWD 14,10 | TWD 13,70 | 54,00K |
| 2026-07-29 | TWD 13,70 | +%3,40 | TWD 12,80 | TWD 13,70 | TWD 12,80 | 40,00K |
| 2026-07-28 | TWD 13,25 | -%1,85 | TWD 13,40 | TWD 13,40 | TWD 12,90 | 21,10K |
| 2026-07-27 | TWD 13,50 | -%3,57 | TWD 13,80 | TWD 13,80 | TWD 13,05 | 40,51K |
| 2026-07-24 | TWD 14,00 | %0,00 | TWD 14,00 | TWD 14,00 | TWD 14,00 | 0 |
| 2026-07-23 | TWD 14,00 | -%3,45 | TWD 14,50 | TWD 14,50 | TWD 14,00 | 6,00K |
| 2026-07-22 | TWD 14,50 | %0,00 | TWD 14,50 | TWD 14,50 | TWD 14,50 | 0 |
| 2026-07-21 | TWD 14,50 | -%9,94 | TWD 15,20 | TWD 15,20 | TWD 14,40 | 61,24K |
| 2026-07-20 | TWD 16,10 | -%3,88 | TWD 16,00 | TWD 16,10 | TWD 16,00 | 20,00K |
| 2026-07-17 | TWD 16,75 | -%1,47 | TWD 16,80 | TWD 16,80 | TWD 16,75 | 15,00K |
| 2026-07-16 | TWD 17,00 | -%1,16 | TWD 16,90 | TWD 17,30 | TWD 16,90 | 6,00K |
| 2026-07-15 | TWD 17,20 | -%0,58 | TWD 17,15 | TWD 17,20 | TWD 17,15 | 2,00K |
| 2026-07-14 | TWD 17,30 | -%3,89 | TWD 17,30 | TWD 17,30 | TWD 17,15 | 7,00K |
| 2026-07-13 | TWD 18,00 | %0,00 | TWD 18,00 | TWD 18,00 | TWD 18,00 | 0 |
| 2026-07-10 | TWD 18,00 | %0,00 | TWD 18,00 | TWD 18,00 | TWD 18,00 | 0 |
| 2026-07-09 | TWD 18,00 | -%0,83 | TWD 18,00 | TWD 18,00 | TWD 18,00 | 6,00K |
| 2026-07-08 | TWD 18,15 | -%1,63 | TWD 18,15 | TWD 18,15 | TWD 18,15 | 1 |
| 2026-07-07 | TWD 18,45 | %0,00 | TWD 18,45 | TWD 18,45 | TWD 18,10 | 9,00K |
| 2026-07-06 | TWD 18,45 | %0,00 | TWD 18,45 | TWD 18,45 | TWD 18,45 | 1,00K |
| 2026-07-03 | TWD 18,45 | %0,00 | TWD 18,45 | TWD 18,45 | TWD 18,45 | 1,00K |
| 2026-07-02 | TWD 18,45 | -%0,54 | TWD 18,45 | TWD 18,45 | TWD 18,45 | 3,00K |
| 2026-07-01 | TWD 18,55 | +%1,09 | TWD 19,00 | TWD 19,00 | TWD 18,45 | 14,00K |
| 2026-06-30 | TWD 18,35 | +%1,94 | TWD 18,00 | TWD 20,40 | TWD 18,00 | 108,00K |
| 2026-06-29 | TWD 18,00 | -%0,55 | TWD 18,00 | TWD 18,00 | TWD 18,00 | 1,00K |
| 2026-06-26 | TWD 18,10 | -%0,28 | TWD 18,05 | TWD 18,10 | TWD 17,50 | 13,00K |
| 2026-06-25 | TWD 18,15 | -%6,68 | TWD 19,45 | TWD 19,45 | TWD 18,05 | 32,00K |
| 2026-06-24 | TWD 19,45 | +%3,18 | TWD 19,45 | TWD 19,45 | TWD 19,45 | 1,01K |
| 2026-06-23 | TWD 18,85 | -%3,08 | TWD 18,85 | TWD 18,85 | TWD 18,85 | 2,00K |
| 2026-06-22 | TWD 19,45 | +%2,37 | TWD 19,45 | TWD 19,45 | TWD 19,45 | 1,00K |
| 2026-06-18 | TWD 19,00 | -%7,32 | TWD 20,05 | TWD 20,05 | TWD 19,00 | 51,60K |
| 2026-06-17 | TWD 20,50 | -%2,38 | TWD 20,70 | TWD 21,00 | TWD 20,20 | 13,03K |
| 2026-06-16 | TWD 21,00 | -%1,64 | TWD 21,65 | TWD 21,65 | TWD 21,00 | 5,50K |
| 2026-06-15 | TWD 21,35 | +%1,67 | TWD 21,00 | TWD 21,35 | TWD 21,00 | 4,00K |
| 2026-06-12 | TWD 21,00 | -%2,10 | TWD 21,45 | TWD 21,45 | TWD 21,00 | 3,50K |
| 2026-06-11 | TWD 21,45 | -%0,46 | TWD 21,35 | TWD 21,45 | TWD 21,35 | 5,00K |
| 2026-06-10 | TWD 21,55 | -%0,23 | TWD 21,50 | TWD 21,55 | TWD 21,30 | 6,00K |
| 2026-06-09 | TWD 21,60 | +%0,47 | TWD 21,50 | TWD 21,60 | TWD 21,50 | 10,00K |
| 2026-06-08 | TWD 21,50 | -%0,69 | TWD 20,75 | TWD 22,00 | TWD 20,75 | 23,00K |
| 2026-06-05 | TWD 21,65 | -%1,14 | TWD 21,65 | TWD 21,85 | TWD 21,65 | 9,00K |
| 2026-06-04 | TWD 21,90 | -%1,13 | TWD 22,05 | TWD 22,05 | TWD 21,50 | 18,00K |
| 2026-06-03 | TWD 22,15 | +%0,68 | TWD 22,15 | TWD 22,15 | TWD 22,05 | 9,00K |
| 2026-06-02 | TWD 22,00 | -%3,72 | TWD 22,95 | TWD 22,95 | TWD 21,85 | 12,02K |
| 2026-06-01 | TWD 22,85 | -%2,56 | TWD 23,40 | TWD 23,40 | TWD 22,80 | 18,01K |
| 2026-05-29 | TWD 23,45 | +%2,40 | TWD 23,50 | TWD 23,50 | TWD 22,85 | 7,99K |
| 2026-05-28 | TWD 22,90 | -%3,17 | TWD 23,30 | TWD 23,30 | TWD 22,90 | 12,00K |
| 2026-05-27 | TWD 23,65 | +%0,42 | TWD 23,50 | TWD 24,00 | TWD 22,80 | 63,70K |