Lifestyle Global Enterprise Inc. 8066
TPEX · Tayvan · Elektronik Teknoloji
TWD 14,950,00 (%0,00)
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 14,95 | %0,00 | TWD 15,35 | TWD 15,35 | TWD 14,80 | 18,04K |
| 2026-10-01 | TWD 14,95 | -%1,32 | TWD 14,65 | TWD 14,95 | TWD 14,65 | 10,00K |
| 2026-09-30 | TWD 15,15 | +%1,00 | TWD 15,25 | TWD 15,25 | TWD 14,80 | 7,10K |
| 2026-09-29 | TWD 15,00 | +%1,35 | TWD 14,60 | TWD 15,20 | TWD 14,60 | 8,18K |
| 2026-09-24 | TWD 14,80 | -%2,31 | TWD 15,20 | TWD 15,35 | TWD 14,80 | 13,64K |
| 2026-09-23 | TWD 15,15 | -%0,33 | TWD 15,15 | TWD 15,15 | TWD 14,90 | 6,13K |
| 2026-09-22 | TWD 15,20 | +%2,01 | TWD 15,25 | TWD 15,25 | TWD 14,95 | 6,09K |
| 2026-09-21 | TWD 14,90 | -%2,93 | TWD 14,90 | TWD 14,95 | TWD 14,80 | 28,48K |
| 2026-09-18 | TWD 15,35 | +%1,99 | TWD 15,00 | TWD 15,35 | TWD 14,95 | 27,10K |
| 2026-09-17 | TWD 15,05 | -%0,99 | TWD 15,05 | TWD 15,10 | TWD 14,95 | 19,08K |
| 2026-09-16 | TWD 15,20 | +%4,83 | TWD 14,85 | TWD 15,40 | TWD 14,85 | 19,02K |
| 2026-09-15 | TWD 14,50 | +%1,40 | TWD 14,25 | TWD 14,50 | TWD 14,25 | 22,00K |
| 2026-09-14 | TWD 14,30 | -%0,69 | TWD 14,30 | TWD 14,30 | TWD 14,30 | 5,00K |
| 2026-09-11 | TWD 14,40 | +%0,35 | TWD 14,45 | TWD 14,45 | TWD 14,40 | 6,00K |
| 2026-09-10 | TWD 14,35 | -%0,69 | TWD 14,40 | TWD 14,45 | TWD 14,35 | 12,00K |
| 2026-09-09 | TWD 14,45 | +%0,35 | TWD 14,45 | TWD 14,50 | TWD 14,30 | 13,00K |
| 2026-09-08 | TWD 14,40 | -%1,37 | TWD 14,50 | TWD 14,50 | TWD 14,40 | 3,00K |
| 2026-09-07 | TWD 14,60 | -%0,68 | TWD 14,75 | TWD 14,75 | TWD 14,60 | 7,00K |
| 2026-09-04 | TWD 14,70 | +%1,38 | TWD 14,80 | TWD 14,80 | TWD 14,70 | 7,00K |
| 2026-09-03 | TWD 14,50 | +%0,35 | TWD 14,45 | TWD 14,50 | TWD 14,40 | 511,00K |
| 2026-09-02 | TWD 14,45 | %0,00 | TWD 14,45 | TWD 14,45 | TWD 14,45 | 0 |
| 2026-09-01 | TWD 14,45 | -%1,03 | TWD 14,50 | TWD 14,50 | TWD 14,40 | 23,16K |
| 2026-08-31 | TWD 14,60 | -%0,68 | TWD 14,60 | TWD 14,65 | TWD 14,60 | 6,69K |
| 2026-08-28 | TWD 14,70 | %0,00 | TWD 14,70 | TWD 14,85 | TWD 14,70 | 8,00K |
| 2026-08-27 | TWD 14,70 | -%0,34 | TWD 14,70 | TWD 14,70 | TWD 14,70 | 7,00K |
| 2026-08-26 | TWD 14,75 | -%0,34 | TWD 14,75 | TWD 14,80 | TWD 14,70 | 13,00K |
| 2026-08-25 | TWD 14,80 | +%0,68 | TWD 14,95 | TWD 14,95 | TWD 14,80 | 3,00K |
| 2026-08-24 | TWD 14,70 | %0,00 | TWD 14,70 | TWD 14,70 | TWD 14,70 | 0 |
| 2026-08-21 | TWD 14,70 | %0,00 | TWD 14,70 | TWD 14,70 | TWD 14,60 | 8,00K |
| 2026-08-20 | TWD 14,70 | +%0,34 | TWD 14,65 | TWD 14,70 | TWD 14,65 | 2,00K |
| 2026-08-19 | TWD 14,65 | +%0,34 | TWD 14,50 | TWD 14,65 | TWD 14,50 | 22,00K |
| 2026-08-18 | TWD 14,60 | -%1,02 | TWD 14,75 | TWD 14,75 | TWD 14,50 | 11,00K |
| 2026-08-17 | TWD 14,75 | %0,00 | TWD 14,60 | TWD 14,75 | TWD 14,55 | 9,12K |
| 2026-08-14 | TWD 14,75 | %0,00 | TWD 14,75 | TWD 14,80 | TWD 14,75 | 12,00K |
| 2026-08-13 | TWD 14,75 | -%0,34 | TWD 15,05 | TWD 15,05 | TWD 14,60 | 23,10K |
| 2026-08-12 | TWD 14,80 | +%1,37 | TWD 14,65 | TWD 14,80 | TWD 14,60 | 24,34K |
| 2026-08-11 | TWD 14,60 | -%1,68 | TWD 14,65 | TWD 15,10 | TWD 14,60 | 16,10K |
| 2026-08-10 | TWD 14,85 | +%0,68 | TWD 14,75 | TWD 14,85 | TWD 14,60 | 60,28K |
| 2026-08-07 | TWD 14,75 | %0,00 | TWD 14,75 | TWD 14,75 | TWD 14,75 | 0 |
| 2026-08-06 | TWD 14,75 | -%1,67 | TWD 14,70 | TWD 14,80 | TWD 14,70 | 5,00K |
| 2026-08-05 | TWD 15,00 | +%1,69 | TWD 14,70 | TWD 15,00 | TWD 14,70 | 9,20K |
| 2026-08-04 | TWD 14,75 | -%0,34 | TWD 14,75 | TWD 14,75 | TWD 14,70 | 8,00K |
| 2026-08-03 | TWD 14,80 | -%0,34 | TWD 14,75 | TWD 14,80 | TWD 14,70 | 4,00K |
| 2026-07-31 | TWD 14,85 | -%0,34 | TWD 14,85 | TWD 14,85 | TWD 14,80 | 8,00K |
| 2026-07-30 | TWD 14,90 | +%1,02 | TWD 14,70 | TWD 14,90 | TWD 14,70 | 2,00K |
| 2026-07-29 | TWD 14,75 | -%1,01 | TWD 15,00 | TWD 15,35 | TWD 14,75 | 10,10K |
| 2026-07-28 | TWD 14,90 | +%0,68 | TWD 14,75 | TWD 14,90 | TWD 14,70 | 11,01K |
| 2026-07-27 | TWD 14,80 | -%1,00 | TWD 15,35 | TWD 15,35 | TWD 14,80 | 14,00K |
| 2026-07-24 | TWD 14,95 | -%0,66 | TWD 15,05 | TWD 15,05 | TWD 14,95 | 6,00K |
| 2026-07-23 | TWD 15,05 | -%0,66 | TWD 15,05 | TWD 15,05 | TWD 14,95 | 5,12K |
| 2026-07-22 | TWD 15,15 | +%0,66 | TWD 15,35 | TWD 15,45 | TWD 14,75 | 25,69K |
| 2026-07-21 | TWD 15,05 | +%2,03 | TWD 14,80 | TWD 15,10 | TWD 14,80 | 4,32K |
| 2026-07-20 | TWD 14,75 | %0,00 | TWD 14,75 | TWD 14,75 | TWD 14,75 | 2,00K |
| 2026-07-17 | TWD 14,75 | -%0,34 | TWD 14,80 | TWD 14,80 | TWD 14,70 | 17,00K |
| 2026-07-16 | TWD 14,80 | +%0,34 | TWD 14,75 | TWD 14,80 | TWD 14,75 | 10,18K |
| 2026-07-15 | TWD 14,75 | %0,00 | TWD 14,80 | TWD 14,80 | TWD 14,70 | 24,07K |
| 2026-07-14 | TWD 14,75 | -%0,67 | TWD 14,80 | TWD 14,80 | TWD 14,75 | 4,00K |
| 2026-07-13 | TWD 14,85 | -%1,00 | TWD 14,70 | TWD 14,95 | TWD 14,70 | 18,30K |
| 2026-07-10 | TWD 15,00 | %0,00 | TWD 15,00 | TWD 15,00 | TWD 15,00 | 0 |
| 2026-07-09 | TWD 15,00 | -%0,33 | TWD 15,00 | TWD 15,05 | TWD 15,00 | 35,09K |
| 2026-07-08 | TWD 15,05 | +%0,33 | TWD 15,00 | TWD 15,10 | TWD 14,95 | 15,00K |
| 2026-07-07 | TWD 15,00 | -%0,33 | TWD 15,00 | TWD 15,10 | TWD 15,00 | 73,20K |
| 2026-07-06 | TWD 15,05 | -%0,33 | TWD 15,10 | TWD 15,10 | TWD 15,00 | 43,60K |
| 2026-07-03 | TWD 15,10 | %0,00 | TWD 15,10 | TWD 15,20 | TWD 15,10 | 23,69K |
| 2026-07-02 | TWD 15,10 | -%0,33 | TWD 15,00 | TWD 15,10 | TWD 15,00 | 13,17K |
| 2026-07-01 | TWD 15,15 | %0,00 | TWD 15,10 | TWD 15,15 | TWD 15,10 | 10,00K |
| 2026-06-30 | TWD 15,15 | -%0,66 | TWD 15,25 | TWD 15,25 | TWD 15,00 | 38,01K |
| 2026-06-29 | TWD 15,25 | %0,00 | TWD 15,25 | TWD 15,25 | TWD 15,15 | 19,62K |
| 2026-06-26 | TWD 15,25 | -%0,97 | TWD 15,65 | TWD 15,65 | TWD 15,25 | 12,23K |
| 2026-06-25 | TWD 15,40 | +%0,65 | TWD 15,30 | TWD 15,50 | TWD 15,30 | 14,00K |
| 2026-06-24 | TWD 15,30 | +%1,66 | TWD 15,10 | TWD 15,55 | TWD 14,95 | 73,30K |
| 2026-06-23 | TWD 15,05 | -%0,33 | TWD 15,00 | TWD 15,30 | TWD 14,70 | 260,97K |
| 2026-06-22 | TWD 15,10 | -%2,89 | TWD 15,50 | TWD 15,50 | TWD 15,10 | 67,11K |
| 2026-06-18 | TWD 15,55 | +%1,30 | TWD 15,65 | TWD 15,65 | TWD 15,50 | 13,00K |
| 2026-06-17 | TWD 15,35 | -%0,65 | TWD 15,35 | TWD 15,65 | TWD 15,00 | 31,00K |
| 2026-06-16 | TWD 15,45 | +%0,32 | TWD 15,50 | TWD 15,50 | TWD 15,45 | 5,19K |
| 2026-06-15 | TWD 15,40 | %0,00 | TWD 15,10 | TWD 15,45 | TWD 15,10 | 34,00K |
| 2026-06-12 | TWD 15,40 | +%2,33 | TWD 15,30 | TWD 15,40 | TWD 15,15 | 20,14K |
| 2026-06-11 | TWD 15,05 | -%2,27 | TWD 15,15 | TWD 15,20 | TWD 14,85 | 73,43K |
| 2026-06-10 | TWD 15,40 | -%3,14 | TWD 15,90 | TWD 17,45 | TWD 15,40 | 377,72K |
| 2026-06-09 | TWD 15,90 | +%1,60 | TWD 15,80 | TWD 16,05 | TWD 15,80 | 10,00K |
| 2026-06-08 | TWD 15,65 | -%2,49 | TWD 15,95 | TWD 15,95 | TWD 15,40 | 37,23K |
| 2026-06-05 | TWD 16,05 | +%0,31 | TWD 16,05 | TWD 16,05 | TWD 16,05 | 10,08K |
| 2026-06-04 | TWD 16,00 | -%1,54 | TWD 16,25 | TWD 16,25 | TWD 16,00 | 34,13K |
| 2026-06-03 | TWD 16,25 | +%1,56 | TWD 16,00 | TWD 16,50 | TWD 15,95 | 51,18K |
| 2026-06-02 | TWD 16,00 | %0,00 | TWD 16,00 | TWD 16,05 | TWD 15,95 | 225,10K |
| 2026-06-01 | TWD 16,00 | +%2,56 | TWD 15,65 | TWD 16,00 | TWD 15,05 | 395,12K |
| 2026-05-29 | TWD 15,60 | -%1,89 | TWD 16,00 | TWD 16,00 | TWD 15,55 | 20,63K |
| 2026-05-28 | TWD 15,90 | +%1,92 | TWD 15,50 | TWD 16,00 | TWD 15,30 | 109,28K |
| 2026-05-27 | TWD 15,60 | -%3,41 | TWD 16,20 | TWD 16,20 | TWD 15,55 | 64,16K |