U-LEAM, Inc. 7915
TPEX · Tayvan · Elektronik Teknoloji
TWD 441,50-4,00 (-%0,90)
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 429,00 | +%0,23 | TWD 440,00 | TWD 445,50 | TWD 420,00 | 60,79K |
| 2026-10-01 | TWD 428,00 | -%4,89 | TWD 459,50 | TWD 459,50 | TWD 425,00 | 51,51K |
| 2026-09-30 | TWD 450,00 | +%1,24 | TWD 442,00 | TWD 469,50 | TWD 435,00 | 137,12K |
| 2026-09-29 | TWD 444,50 | +%9,48 | TWD 409,50 | TWD 461,50 | TWD 405,00 | 93,86K |
| 2026-09-24 | TWD 406,00 | +%0,25 | TWD 405,00 | TWD 409,50 | TWD 390,50 | 23,46K |
| 2026-09-23 | TWD 405,00 | -%1,22 | TWD 400,50 | TWD 419,50 | TWD 396,50 | 28,98K |
| 2026-09-22 | TWD 410,00 | -%2,26 | TWD 419,50 | TWD 419,50 | TWD 400,50 | 2,69K |
| 2026-09-21 | TWD 419,50 | %0,00 | TWD 419,50 | TWD 419,50 | TWD 402,00 | 8,16K |
| 2026-09-18 | TWD 419,50 | %0,00 | TWD 404,00 | TWD 419,50 | TWD 402,00 | 6,63K |
| 2026-09-17 | TWD 419,50 | %0,00 | TWD 419,50 | TWD 419,50 | TWD 400,50 | 20,77K |
| 2026-09-16 | TWD 419,50 | %0,00 | TWD 415,00 | TWD 419,50 | TWD 400,50 | 8,86K |
| 2026-09-15 | TWD 419,50 | -%0,12 | TWD 431,00 | TWD 431,00 | TWD 412,00 | 19,50K |
| 2026-09-14 | TWD 420,00 | +%2,44 | TWD 410,00 | TWD 431,00 | TWD 395,00 | 31,68K |
| 2026-09-11 | TWD 410,00 | +%4,99 | TWD 390,50 | TWD 410,00 | TWD 390,50 | 9,57K |
| 2026-09-10 | TWD 390,50 | %0,00 | TWD 390,50 | TWD 410,00 | TWD 390,50 | 12,39K |
| 2026-09-09 | TWD 390,50 | -%1,14 | TWD 410,00 | TWD 410,00 | TWD 390,50 | 13,02K |
| 2026-09-08 | TWD 395,00 | -%3,66 | TWD 410,00 | TWD 410,00 | TWD 395,00 | 4,88K |
| 2026-09-07 | TWD 410,00 | +%4,99 | TWD 410,00 | TWD 410,00 | TWD 390,50 | 4,91K |
| 2026-09-04 | TWD 390,50 | %0,00 | TWD 410,00 | TWD 410,00 | TWD 390,50 | 2,62K |
| 2026-09-03 | TWD 390,50 | -%1,14 | TWD 410,00 | TWD 410,00 | TWD 390,50 | 15,16K |
| 2026-09-02 | TWD 395,00 | -%2,47 | TWD 410,50 | TWD 410,50 | TWD 395,00 | 5,76K |
| 2026-09-01 | TWD 405,00 | %0,00 | TWD 390,00 | TWD 405,50 | TWD 390,00 | 7,09K |
| 2026-08-31 | TWD 405,00 | -%0,12 | TWD 395,00 | TWD 405,50 | TWD 395,00 | 4,12K |
| 2026-08-28 | TWD 405,50 | +%1,38 | TWD 415,00 | TWD 405,50 | TWD 386,00 | 19,02K |
| 2026-08-27 | TWD 400,00 | -%3,61 | TWD 415,00 | TWD 424,50 | TWD 390,00 | 70,86K |
| 2026-08-26 | TWD 415,00 | -%0,60 | TWD 417,50 | TWD 417,50 | TWD 399,00 | 13,66K |
| 2026-08-25 | TWD 417,50 | +%2,83 | TWD 400,50 | TWD 420,50 | TWD 398,00 | 14,45K |
| 2026-08-24 | TWD 406,00 | +%1,37 | TWD 406,00 | TWD 425,00 | TWD 400,50 | 6,24K |
| 2026-08-21 | TWD 400,50 | %0,00 | TWD 420,50 | TWD 420,50 | TWD 400,50 | 4,22K |
| 2026-08-20 | TWD 400,50 | -%2,79 | TWD 415,00 | TWD 426,50 | TWD 400,50 | 23,19K |
| 2026-08-19 | TWD 412,00 | -%3,17 | TWD 425,00 | TWD 429,50 | TWD 408,50 | 6,39K |
| 2026-08-18 | TWD 425,50 | -%1,05 | TWD 449,50 | TWD 449,50 | TWD 418,00 | 15,34K |
| 2026-08-17 | TWD 430,00 | -%7,03 | TWD 462,50 | TWD 462,50 | TWD 428,00 | 17,36K |
| 2026-08-14 | TWD 462,50 | +%2,89 | TWD 430,00 | TWD 484,00 | TWD 430,00 | 45,90K |
| 2026-08-13 | TWD 449,50 | +%13,94 | TWD 394,50 | TWD 449,50 | TWD 394,50 | 35,10K |
| 2026-08-12 | TWD 394,50 | +%1,02 | TWD 410,00 | TWD 410,00 | TWD 380,00 | 17,96K |
| 2026-08-11 | TWD 390,50 | -%3,58 | TWD 416,50 | TWD 416,50 | TWD 379,00 | 14,01K |
| 2026-08-10 | TWD 405,00 | +%1,00 | TWD 417,00 | TWD 417,00 | TWD 399,00 | 6,27K |
| 2026-08-07 | TWD 401,00 | -%1,23 | TWD 410,00 | TWD 417,00 | TWD 399,00 | 14,17K |
| 2026-08-06 | TWD 406,00 | +%1,37 | TWD 417,50 | TWD 417,50 | TWD 397,50 | 15,42K |
| 2026-08-05 | TWD 400,50 | -%1,48 | TWD 407,00 | TWD 420,50 | TWD 400,50 | 18,74K |
| 2026-08-04 | TWD 406,50 | -%6,98 | TWD 416,50 | TWD 437,00 | TWD 379,00 | 47,11K |
| 2026-08-03 | TWD 437,00 | +%24,68 | TWD 350,00 | TWD 437,00 | TWD 347,00 | 67,02K |
| 2026-07-31 | TWD 350,50 | +%11,62 | TWD 330,00 | TWD 350,50 | TWD 330,00 | 9,93K |
| 2026-07-30 | TWD 314,00 | -%6,96 | TWD 338,00 | TWD 340,00 | TWD 314,00 | 10,42K |
| 2026-07-29 | TWD 337,50 | -%6,12 | TWD 345,00 | TWD 359,50 | TWD 319,00 | 17,71K |
| 2026-07-28 | TWD 359,50 | -%4,89 | TWD 360,50 | TWD 377,00 | TWD 350,00 | 19,54K |
| 2026-07-27 | TWD 378,00 | +%0,93 | TWD 374,50 | TWD 378,00 | TWD 357,00 | 6,02K |
| 2026-07-24 | TWD 374,50 | -%0,13 | TWD 375,00 | TWD 375,00 | TWD 357,00 | 15,51K |
| 2026-07-23 | TWD 375,00 | +%1,35 | TWD 369,50 | TWD 378,50 | TWD 360,00 | 13,98K |
| 2026-07-22 | TWD 370,00 | +%0,82 | TWD 367,00 | TWD 386,50 | TWD 350,00 | 31,12K |
| 2026-07-21 | TWD 367,00 | %0,00 | TWD 367,00 | TWD 367,00 | TWD 350,00 | 7,50K |
| 2026-07-20 | TWD 367,00 | +%4,26 | TWD 367,50 | TWD 368,00 | TWD 350,00 | 11,60K |
| 2026-07-17 | TWD 352,00 | -%3,30 | TWD 356,00 | TWD 368,00 | TWD 345,00 | 28,11K |
| 2026-07-16 | TWD 364,00 | -%8,89 | TWD 400,00 | TWD 400,00 | TWD 340,00 | 52,73K |
| 2026-07-15 | TWD 399,50 | -%2,44 | TWD 409,50 | TWD 409,50 | TWD 380,50 | 23,49K |
| 2026-07-14 | TWD 409,50 | +%1,61 | TWD 418,00 | TWD 418,00 | TWD 390,00 | 17,07K |
| 2026-07-13 | TWD 403,00 | -%3,36 | TWD 418,50 | TWD 418,50 | TWD 398,00 | 17,01K |
| 2026-07-10 | TWD 417,00 | %0,00 | TWD 417,00 | TWD 417,00 | TWD 417,00 | 0 |
| 2026-07-09 | TWD 417,00 | +%0,36 | TWD 428,00 | TWD 428,00 | TWD 405,00 | 19,50K |
| 2026-07-08 | TWD 415,50 | -%4,48 | TWD 449,50 | TWD 449,50 | TWD 409,00 | 16,50K |
| 2026-07-07 | TWD 435,00 | -%3,33 | TWD 450,00 | TWD 461,00 | TWD 430,00 | 24,05K |
| 2026-07-06 | TWD 450,00 | -%0,66 | TWD 461,50 | TWD 461,50 | TWD 439,50 | 15,27K |
| 2026-07-03 | TWD 453,00 | -%1,95 | TWD 462,00 | TWD 462,00 | TWD 442,00 | 13,22K |
| 2026-07-02 | TWD 462,00 | +%1,87 | TWD 460,00 | TWD 462,50 | TWD 440,00 | 10,92K |
| 2026-07-01 | TWD 453,50 | +%2,83 | TWD 454,50 | TWD 473,00 | TWD 440,00 | 18,23K |
| 2026-06-30 | TWD 441,00 | +%0,68 | TWD 444,00 | TWD 454,50 | TWD 433,00 | 15,44K |
| 2026-06-29 | TWD 438,00 | -%5,81 | TWD 473,00 | TWD 473,00 | TWD 433,00 | 27,77K |
| 2026-06-26 | TWD 465,00 | -%1,17 | TWD 494,00 | TWD 494,00 | TWD 450,50 | 18,54K |
| 2026-06-25 | TWD 470,50 | -%3,09 | TWD 504,00 | TWD 504,00 | TWD 470,00 | 19,51K |
| 2026-06-24 | TWD 485,50 | -%0,31 | TWD 507,00 | TWD 507,00 | TWD 481,50 | 25,79K |
| 2026-06-23 | TWD 487,00 | -%2,60 | TWD 509,00 | TWD 509,00 | TWD 483,50 | 22,03K |
| 2026-06-22 | TWD 500,00 | +%8,70 | TWD 478,00 | TWD 536,00 | TWD 456,00 | 64,33K |
| 2026-06-18 | TWD 460,00 | -%6,88 | TWD 494,00 | TWD 494,00 | TWD 450,00 | 66,14K |
| 2026-06-17 | TWD 494,00 | +%2,81 | TWD 502,00 | TWD 502,00 | TWD 470,50 | 53,32K |
| 2026-06-16 | TWD 480,50 | -%1,94 | TWD 506,00 | TWD 506,00 | TWD 480,50 | 32,33K |
| 2026-06-15 | TWD 490,00 | -%2,00 | TWD 501,00 | TWD 525,00 | TWD 481,50 | 47,64K |
| 2026-06-12 | TWD 500,00 | -%2,15 | TWD 525,00 | TWD 525,00 | TWD 500,00 | 28,23K |
| 2026-06-11 | TWD 511,00 | -%8,09 | TWD 531,00 | TWD 543,00 | TWD 500,00 | 30,70K |
| 2026-06-10 | TWD 556,00 | +%2,39 | TWD 569,00 | TWD 569,00 | TWD 531,00 | 16,52K |
| 2026-06-09 | TWD 543,00 | +%2,45 | TWD 542,00 | TWD 578,00 | TWD 530,00 | 49,13K |
| 2026-06-08 | TWD 530,00 | -%2,93 | TWD 545,00 | TWD 545,00 | TWD 498,50 | 56,69K |
| 2026-06-05 | TWD 546,00 | -%7,46 | TWD 589,00 | TWD 590,00 | TWD 546,00 | 47,39K |
| 2026-06-04 | TWD 590,00 | -%2,48 | TWD 615,00 | TWD 615,00 | TWD 576,00 | 47,44K |
| 2026-06-03 | TWD 605,00 | -%8,33 | TWD 656,00 | TWD 670,00 | TWD 590,00 | 89,64K |
| 2026-06-02 | TWD 660,00 | -%3,65 | TWD 680,00 | TWD 695,00 | TWD 637,00 | 69,80K |
| 2026-06-01 | TWD 685,00 | -%2,14 | TWD 690,00 | TWD 724,00 | TWD 680,00 | 50,89K |
| 2026-05-29 | TWD 700,00 | +%1,30 | TWD 695,00 | TWD 726,00 | TWD 690,00 | 32,89K |
| 2026-05-28 | TWD 691,00 | -%5,99 | TWD 730,00 | TWD 746,00 | TWD 690,00 | 40,22K |
| 2026-05-27 | TWD 735,00 | +%2,08 | TWD 746,00 | TWD 746,00 | TWD 696,00 | 43,42K |