Yuan Jen Enterprises Co., Ltd. 1725
TWSE · Tayvan · Proses Endüstrileri
TWD 33,95+0,45 (+%1,34)
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 34,00 | +%1,49 | TWD 32,75 | TWD 34,45 | TWD 32,75 | 95,14K |
| 2026-10-01 | TWD 33,50 | -%1,90 | TWD 34,05 | TWD 34,35 | TWD 33,50 | 38,04K |
| 2026-09-30 | TWD 34,15 | +%0,44 | TWD 34,40 | TWD 34,40 | TWD 34,00 | 36,00K |
| 2026-09-29 | TWD 34,00 | +%0,29 | TWD 34,00 | TWD 34,50 | TWD 33,85 | 39,00K |
| 2026-09-24 | TWD 33,90 | -%0,29 | TWD 34,45 | TWD 34,45 | TWD 33,90 | 40,00K |
| 2026-09-23 | TWD 34,00 | +%1,34 | TWD 33,85 | TWD 34,35 | TWD 33,80 | 121,00K |
| 2026-09-22 | TWD 33,55 | -%2,33 | TWD 34,60 | TWD 34,60 | TWD 33,55 | 69,10K |
| 2026-09-21 | TWD 34,35 | +%1,03 | TWD 34,50 | TWD 34,50 | TWD 33,80 | 76,00K |
| 2026-09-18 | TWD 34,00 | +%1,19 | TWD 33,55 | TWD 34,60 | TWD 33,55 | 45,00K |
| 2026-09-17 | TWD 33,60 | +%1,36 | TWD 33,35 | TWD 34,55 | TWD 33,15 | 114,00K |
| 2026-09-16 | TWD 33,15 | +%1,53 | TWD 32,15 | TWD 33,45 | TWD 32,15 | 38,01K |
| 2026-09-15 | TWD 32,65 | -%1,06 | TWD 32,50 | TWD 33,25 | TWD 32,50 | 51,00K |
| 2026-09-14 | TWD 33,00 | +%0,30 | TWD 32,80 | TWD 33,00 | TWD 32,40 | 23,10K |
| 2026-09-11 | TWD 32,90 | -%0,60 | TWD 32,60 | TWD 33,45 | TWD 32,30 | 48,00K |
| 2026-09-10 | TWD 33,10 | +%0,46 | TWD 32,60 | TWD 33,20 | TWD 32,60 | 20,00K |
| 2026-09-09 | TWD 32,95 | +%2,01 | TWD 32,40 | TWD 33,65 | TWD 32,35 | 86,00K |
| 2026-09-08 | TWD 32,30 | +%0,62 | TWD 32,10 | TWD 32,35 | TWD 31,85 | 22,00K |
| 2026-09-07 | TWD 32,10 | +%0,31 | TWD 32,55 | TWD 32,55 | TWD 31,50 | 55,09K |
| 2026-09-04 | TWD 32,00 | +%2,07 | TWD 31,90 | TWD 32,00 | TWD 31,50 | 40,10K |
| 2026-09-03 | TWD 31,35 | -%0,32 | TWD 31,60 | TWD 31,70 | TWD 31,00 | 43,00K |
| 2026-09-02 | TWD 31,45 | -%0,47 | TWD 31,30 | TWD 31,65 | TWD 31,10 | 12,00K |
| 2026-09-01 | TWD 31,60 | +%0,96 | TWD 31,60 | TWD 31,65 | TWD 31,15 | 17,00K |
| 2026-08-31 | TWD 31,30 | -%1,42 | TWD 31,80 | TWD 31,80 | TWD 31,00 | 20,00K |
| 2026-08-28 | TWD 31,75 | -%0,47 | TWD 32,25 | TWD 32,25 | TWD 31,75 | 16,00K |
| 2026-08-27 | TWD 31,90 | +%1,27 | TWD 31,60 | TWD 32,70 | TWD 31,20 | 74,00K |
| 2026-08-26 | TWD 31,50 | +%0,96 | TWD 31,10 | TWD 31,55 | TWD 31,00 | 35,00K |
| 2026-08-25 | TWD 31,20 | -%0,48 | TWD 31,00 | TWD 31,30 | TWD 30,80 | 16,00K |
| 2026-08-24 | TWD 31,35 | +%0,64 | TWD 30,90 | TWD 31,35 | TWD 30,65 | 15,05K |
| 2026-08-21 | TWD 31,15 | +%1,14 | TWD 31,40 | TWD 31,75 | TWD 30,50 | 77,00K |
| 2026-08-20 | TWD 30,80 | +%1,48 | TWD 30,35 | TWD 30,80 | TWD 30,35 | 20,00K |
| 2026-08-19 | TWD 30,35 | -%1,14 | TWD 30,55 | TWD 30,55 | TWD 30,10 | 26,00K |
| 2026-08-18 | TWD 30,70 | -%1,29 | TWD 30,90 | TWD 30,95 | TWD 30,70 | 31,01K |
| 2026-08-17 | TWD 31,10 | +%1,30 | TWD 31,00 | TWD 31,10 | TWD 30,60 | 46,00K |
| 2026-08-14 | TWD 30,70 | -%1,29 | TWD 30,35 | TWD 30,70 | TWD 30,25 | 11,70K |
| 2026-08-13 | TWD 31,10 | +%0,65 | TWD 31,30 | TWD 31,35 | TWD 30,80 | 20,99K |
| 2026-08-12 | TWD 30,90 | +%0,98 | TWD 31,00 | TWD 31,20 | TWD 30,80 | 51,00K |
| 2026-08-11 | TWD 30,60 | -%0,97 | TWD 30,90 | TWD 31,60 | TWD 30,50 | 47,00K |
| 2026-08-10 | TWD 30,90 | +%3,00 | TWD 30,45 | TWD 31,20 | TWD 30,45 | 46,04K |
| 2026-08-07 | TWD 30,00 | -%0,33 | TWD 29,90 | TWD 30,00 | TWD 29,60 | 7,00K |
| 2026-08-06 | TWD 30,10 | +%1,69 | TWD 29,80 | TWD 30,10 | TWD 29,40 | 60,13K |
| 2026-08-05 | TWD 29,60 | -%0,84 | TWD 30,00 | TWD 30,20 | TWD 29,60 | 31,00K |
| 2026-08-04 | TWD 29,85 | -%0,17 | TWD 29,50 | TWD 30,20 | TWD 29,35 | 63,00K |
| 2026-08-03 | TWD 29,90 | %0,00 | TWD 29,95 | TWD 30,25 | TWD 29,55 | 40,00K |
| 2026-07-31 | TWD 29,90 | +%4,00 | TWD 29,85 | TWD 30,00 | TWD 29,50 | 43,00K |
| 2026-07-30 | TWD 28,75 | -%0,52 | TWD 29,75 | TWD 29,85 | TWD 28,75 | 103,00K |
| 2026-07-29 | TWD 28,90 | -%0,34 | TWD 29,50 | TWD 29,50 | TWD 28,30 | 199,00K |
| 2026-07-28 | TWD 29,00 | -%2,68 | TWD 29,20 | TWD 29,40 | TWD 28,65 | 52,00K |
| 2026-07-27 | TWD 29,80 | +%1,02 | TWD 29,95 | TWD 29,95 | TWD 29,15 | 34,00K |
| 2026-07-24 | TWD 29,50 | +%0,17 | TWD 29,45 | TWD 29,70 | TWD 29,30 | 42,14K |
| 2026-07-23 | TWD 29,45 | -%1,51 | TWD 29,75 | TWD 29,80 | TWD 29,40 | 28,00K |
| 2026-07-22 | TWD 29,90 | +%0,17 | TWD 30,15 | TWD 30,35 | TWD 29,90 | 51,00K |
| 2026-07-21 | TWD 29,85 | +%2,93 | TWD 29,65 | TWD 30,45 | TWD 29,60 | 70,00K |
| 2026-07-20 | TWD 29,00 | -%0,34 | TWD 29,75 | TWD 29,90 | TWD 28,70 | 98,00K |
| 2026-07-17 | TWD 29,10 | -%2,84 | TWD 29,80 | TWD 29,95 | TWD 29,10 | 91,00K |
| 2026-07-16 | TWD 29,95 | -%0,83 | TWD 30,45 | TWD 30,80 | TWD 29,95 | 76,00K |
| 2026-07-15 | TWD 30,20 | +%2,72 | TWD 29,90 | TWD 30,50 | TWD 29,65 | 102,00K |
| 2026-07-14 | TWD 29,40 | -%2,65 | TWD 30,80 | TWD 30,80 | TWD 28,90 | 220,10K |
| 2026-07-13 | TWD 30,20 | -%4,43 | TWD 31,60 | TWD 31,60 | TWD 30,05 | 239,00K |
| 2026-07-10 | TWD 31,60 | %0,00 | TWD 31,60 | TWD 31,60 | TWD 31,60 | 0 |
| 2026-07-09 | TWD 31,60 | -%2,92 | TWD 33,00 | TWD 33,40 | TWD 31,60 | 216,10K |
| 2026-07-08 | TWD 32,55 | -%4,82 | TWD 33,20 | TWD 34,10 | TWD 31,80 | 390,01K |
| 2026-07-07 | TWD 34,20 | -%5,00 | TWD 35,55 | TWD 35,55 | TWD 34,05 | 225,05K |
| 2026-07-06 | TWD 36,00 | +%2,56 | TWD 35,65 | TWD 36,60 | TWD 35,10 | 362,03K |
| 2026-07-03 | TWD 35,10 | +%4,31 | TWD 34,00 | TWD 35,95 | TWD 34,00 | 213,00K |
| 2026-07-02 | TWD 33,65 | +%0,90 | TWD 33,00 | TWD 33,95 | TWD 32,80 | 116,10K |
| 2026-07-01 | TWD 33,35 | -%4,03 | TWD 34,00 | TWD 34,15 | TWD 33,00 | 120,05K |
| 2026-06-30 | TWD 34,75 | -%1,28 | TWD 35,35 | TWD 35,55 | TWD 34,65 | 176,09K |
| 2026-06-29 | TWD 35,20 | +%1,73 | TWD 34,60 | TWD 35,80 | TWD 34,60 | 222,05K |
| 2026-06-26 | TWD 34,60 | -%1,28 | TWD 34,90 | TWD 36,20 | TWD 34,60 | 309,09K |
| 2026-06-25 | TWD 35,05 | -%2,64 | TWD 36,10 | TWD 36,45 | TWD 35,05 | 247,30K |
| 2026-06-24 | TWD 36,00 | -%2,83 | TWD 36,85 | TWD 36,90 | TWD 35,60 | 558,22K |
| 2026-06-23 | TWD 37,05 | -%9,96 | TWD 45,25 | TWD 45,25 | TWD 37,05 | 2,70M |
| 2026-06-22 | TWD 41,15 | +%9,88 | TWD 41,15 | TWD 41,15 | TWD 41,15 | 256,20K |
| 2026-06-18 | TWD 37,45 | +%9,99 | TWD 34,05 | TWD 37,45 | TWD 34,05 | 756,05K |
| 2026-06-17 | TWD 34,05 | +%0,74 | TWD 34,00 | TWD 34,40 | TWD 33,70 | 196,03K |
| 2026-06-16 | TWD 33,80 | +%0,45 | TWD 33,95 | TWD 34,40 | TWD 33,55 | 265,00K |
| 2026-06-15 | TWD 33,65 | +%4,02 | TWD 32,85 | TWD 33,80 | TWD 32,60 | 176,00K |
| 2026-06-12 | TWD 32,35 | +%1,25 | TWD 32,25 | TWD 32,75 | TWD 32,00 | 117,64K |
| 2026-06-11 | TWD 31,95 | +%3,23 | TWD 31,00 | TWD 32,90 | TWD 30,70 | 411,06K |
| 2026-06-10 | TWD 30,95 | -%0,64 | TWD 31,10 | TWD 31,65 | TWD 30,75 | 125,00K |
| 2026-06-09 | TWD 31,15 | -%1,89 | TWD 31,60 | TWD 32,20 | TWD 31,10 | 234,10K |
| 2026-06-08 | TWD 31,75 | -%5,37 | TWD 30,70 | TWD 32,00 | TWD 30,65 | 90,00K |
| 2026-06-05 | TWD 33,55 | +%1,05 | TWD 33,20 | TWD 33,55 | TWD 31,90 | 172,06K |
| 2026-06-04 | TWD 33,20 | -%2,64 | TWD 34,90 | TWD 34,90 | TWD 33,20 | 342,07K |
| 2026-06-03 | TWD 34,10 | +%5,08 | TWD 33,05 | TWD 34,60 | TWD 32,65 | 467,00K |
| 2026-06-02 | TWD 32,45 | +%0,46 | TWD 32,30 | TWD 32,50 | TWD 31,85 | 162,00K |
| 2026-06-01 | TWD 32,30 | %0,00 | TWD 32,45 | TWD 33,10 | TWD 32,00 | 199,00K |
| 2026-05-29 | TWD 32,30 | +%4,87 | TWD 31,00 | TWD 33,80 | TWD 31,00 | 591,01K |
| 2026-05-28 | TWD 30,80 | -%0,65 | TWD 31,00 | TWD 31,50 | TWD 30,65 | 105,00K |
| 2026-05-27 | TWD 31,00 | +%0,49 | TWD 31,20 | TWD 31,40 | TWD 30,80 | 137,00K |