Johnson Health Tech Co. Ltd. 1736
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 123,50-4,00 (-%3,14)
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 123,50 | -%3,14 | TWD 127,50 | TWD 127,50 | TWD 123,00 | 733,11K |
| 2026-10-01 | TWD 127,50 | -%0,78 | TWD 130,00 | TWD 130,00 | TWD 127,00 | 99,02K |
| 2026-09-30 | TWD 128,50 | +%0,39 | TWD 129,00 | TWD 130,00 | TWD 127,50 | 267,01K |
| 2026-09-29 | TWD 128,00 | +%0,39 | TWD 129,00 | TWD 132,50 | TWD 128,00 |
| 392,04K |
| 2026-09-24 | TWD 127,50 | +%1,19 | TWD 126,50 | TWD 129,00 | TWD 126,50 | 283,54K |
| 2026-09-23 | TWD 126,00 | +%1,20 | TWD 125,50 | TWD 127,50 | TWD 125,50 | 192,04K |
| 2026-09-22 | TWD 124,50 | +%1,22 | TWD 124,00 | TWD 125,00 | TWD 122,50 | 413,04K |
| 2026-09-21 | TWD 123,00 | -%1,99 | TWD 126,00 | TWD 126,00 | TWD 123,00 | 387,04K |
| 2026-09-18 | TWD 125,50 | -%2,71 | TWD 128,50 | TWD 129,00 | TWD 124,50 | 748,82K |
| 2026-09-17 | TWD 129,00 | +%2,79 | TWD 126,50 | TWD 129,00 | TWD 125,50 | 649,08K |
| 2026-09-16 | TWD 125,50 | +%0,40 | TWD 126,00 | TWD 127,00 | TWD 124,00 | 326,35K |
| 2026-09-15 | TWD 125,00 | +%0,81 | TWD 125,00 | TWD 126,50 | TWD 123,50 | 271,03K |
| 2026-09-14 | TWD 124,00 | -%3,50 | TWD 130,00 | TWD 130,00 | TWD 124,00 | 646,11K |
| 2026-09-11 | TWD 128,50 | +%2,80 | TWD 123,50 | TWD 130,50 | TWD 123,50 | 366,50K |
| 2026-09-10 | TWD 125,00 | -%0,79 | TWD 126,50 | TWD 127,50 | TWD 125,00 | 135,04K |
| 2026-09-09 | TWD 126,00 | -%0,40 | TWD 127,50 | TWD 133,50 | TWD 126,00 | 716,05K |
| 2026-09-08 | TWD 126,50 | +%0,40 | TWD 125,50 | TWD 126,50 | TWD 125,00 | 102,11K |
| 2026-09-07 | TWD 126,00 | +%0,40 | TWD 127,50 | TWD 127,50 | TWD 125,00 | 164,02K |
| 2026-09-04 | TWD 125,50 | +%2,87 | TWD 124,00 | TWD 125,50 | TWD 123,00 | 134,37K |
| 2026-09-03 | TWD 122,00 | -%3,17 | TWD 126,50 | TWD 126,50 | TWD 121,50 | 641,52K |
| 2026-09-02 | TWD 126,00 | +%1,61 | TWD 124,00 | TWD 127,50 | TWD 122,50 | 584,00K |
| 2026-09-01 | TWD 124,00 | -%1,59 | TWD 127,00 | TWD 128,50 | TWD 123,50 | 597,00K |
| 2026-08-31 | TWD 126,00 | +%0,40 | TWD 125,50 | TWD 129,00 | TWD 125,50 | 251,05K |
| 2026-08-28 | TWD 125,50 | -%1,95 | TWD 128,50 | TWD 128,50 | TWD 125,50 | 460,53K |
| 2026-08-27 | TWD 128,00 | -%0,39 | TWD 128,00 | TWD 129,50 | TWD 127,00 | 127,00K |
| 2026-08-26 | TWD 128,50 | +%1,58 | TWD 126,50 | TWD 128,50 | TWD 126,00 | 180,00K |
| 2026-08-25 | TWD 126,50 | -%0,39 | TWD 128,00 | TWD 128,50 | TWD 125,50 | 236,08K |
| 2026-08-24 | TWD 127,00 | -%3,42 | TWD 132,00 | TWD 132,50 | TWD 127,00 | 278,12K |
| 2026-08-21 | TWD 131,50 | +%0,77 | TWD 131,50 | TWD 132,00 | TWD 128,00 | 489,05K |
| 2026-08-20 | TWD 130,50 | +%1,16 | TWD 131,50 | TWD 133,50 | TWD 129,50 | 519,01K |
| 2026-08-19 | TWD 129,00 | %0,00 | TWD 127,50 | TWD 131,50 | TWD 126,50 | 290,00K |
| 2026-08-18 | TWD 129,00 | -%1,90 | TWD 131,50 | TWD 131,50 | TWD 126,50 | 441,10K |
| 2026-08-17 | TWD 131,50 | -%3,31 | TWD 134,00 | TWD 134,00 | TWD 130,50 | 903,12K |
| 2026-08-14 | TWD 136,00 | -%3,20 | TWD 142,50 | TWD 142,50 | TWD 134,00 | 967,02K |
| 2026-08-13 | TWD 140,50 | +%1,08 | TWD 139,50 | TWD 141,50 | TWD 134,50 | 1,00M |
| 2026-08-12 | TWD 139,00 | -%4,14 | TWD 148,00 | TWD 148,00 | TWD 138,50 | 1,48M |
| 2026-08-11 | TWD 145,00 | +%3,94 | TWD 139,50 | TWD 146,00 | TWD 137,00 | 1,29M |
| 2026-08-10 | TWD 139,50 | +%1,82 | TWD 137,00 | TWD 141,00 | TWD 134,00 | 2,13M |
| 2026-08-07 | TWD 137,00 | -%3,86 | TWD 140,50 | TWD 141,50 | TWD 135,00 | 982,01K |
| 2026-08-06 | TWD 142,50 | +%5,95 | TWD 136,00 | TWD 147,50 | TWD 134,50 | 2,69M |
| 2026-08-05 | TWD 134,50 | +%9,80 | TWD 123,00 | TWD 134,50 | TWD 121,00 | 1,56M |
| 2026-08-04 | TWD 122,50 | -%5,77 | TWD 123,00 | TWD 124,50 | TWD 120,00 | 965,01K |
| 2026-08-03 | TWD 130,00 | +%5,69 | TWD 123,50 | TWD 131,00 | TWD 120,00 | 701,00K |
| 2026-07-31 | TWD 123,00 | -%3,53 | TWD 128,00 | TWD 132,00 | TWD 123,00 | 950,20K |
| 2026-07-30 | TWD 127,50 | -%5,20 | TWD 137,00 | TWD 137,00 | TWD 127,50 | 526,05K |
| 2026-07-29 | TWD 134,50 | +%3,07 | TWD 132,50 | TWD 135,00 | TWD 127,50 | 1,11M |
| 2026-07-28 | TWD 130,50 | -%2,25 | TWD 131,50 | TWD 132,50 | TWD 129,00 | 381,05K |
| 2026-07-27 | TWD 133,50 | -%2,20 | TWD 135,50 | TWD 137,50 | TWD 132,00 | 278,11K |
| 2026-07-24 | TWD 136,50 | +%3,80 | TWD 129,50 | TWD 136,50 | TWD 129,50 | 690,15K |
| 2026-07-23 | TWD 131,50 | -%3,66 | TWD 134,50 | TWD 139,00 | TWD 129,50 | 549,18K |
| 2026-07-22 | TWD 136,50 | -%3,53 | TWD 138,50 | TWD 142,50 | TWD 136,00 | 1,40M |
| 2026-07-21 | TWD 141,50 | +%4,81 | TWD 132,50 | TWD 142,50 | TWD 132,50 | 1,53M |
| 2026-07-20 | TWD 135,00 | +%7,14 | TWD 130,00 | TWD 136,50 | TWD 125,50 | 1,43M |
| 2026-07-17 | TWD 126,00 | -%2,33 | TWD 128,00 | TWD 132,50 | TWD 126,00 | 598,21K |
| 2026-07-16 | TWD 129,00 | -%1,53 | TWD 132,00 | TWD 132,00 | TWD 128,00 | 305,00K |
| 2026-07-15 | TWD 131,00 | +%1,95 | TWD 131,00 | TWD 131,50 | TWD 128,00 | 280,05K |
| 2026-07-14 | TWD 128,50 | +%0,39 | TWD 130,50 | TWD 130,50 | TWD 127,00 | 465,22K |
| 2026-07-13 | TWD 128,00 | -%2,66 | TWD 132,50 | TWD 132,50 | TWD 127,00 | 340,03K |
| 2026-07-10 | TWD 131,50 | %0,00 | TWD 131,50 | TWD 131,50 | TWD 131,50 | 0 |
| 2026-07-09 | TWD 131,50 | -%0,38 | TWD 133,50 | TWD 133,50 | TWD 131,00 | 287,01K |
| 2026-07-08 | TWD 132,00 | +%2,33 | TWD 128,50 | TWD 132,00 | TWD 127,50 | 267,29K |
| 2026-07-07 | TWD 129,00 | -%1,90 | TWD 133,00 | TWD 134,50 | TWD 127,50 | 513,00K |
| 2026-07-06 | TWD 131,50 | %0,00 | TWD 133,50 | TWD 133,50 | TWD 129,00 | 618,00K |
| 2026-07-03 | TWD 131,50 | +%2,73 | TWD 131,00 | TWD 135,00 | TWD 127,50 | 870,13K |
| 2026-07-02 | TWD 128,00 | -%3,03 | TWD 129,50 | TWD 130,00 | TWD 127,00 | 487,41K |
| 2026-07-01 | TWD 132,00 | +%5,18 | TWD 128,00 | TWD 135,00 | TWD 127,00 | 1,32M |
| 2026-06-30 | TWD 125,50 | -%3,09 | TWD 129,50 | TWD 134,50 | TWD 123,00 | 851,08K |
| 2026-06-29 | TWD 129,50 | +%9,28 | TWD 119,50 | TWD 129,50 | TWD 119,50 | 1,57M |
| 2026-06-26 | TWD 118,50 | -%0,42 | TWD 117,50 | TWD 119,50 | TWD 116,00 | 633,19K |
| 2026-06-25 | TWD 119,00 | +%1,28 | TWD 118,00 | TWD 120,00 | TWD 116,50 | 771,12K |
| 2026-06-24 | TWD 117,50 | +%3,07 | TWD 114,00 | TWD 117,50 | TWD 110,50 | 666,40K |
| 2026-06-23 | TWD 114,00 | -%1,72 | TWD 116,00 | TWD 116,00 | TWD 113,00 | 305,50K |
| 2026-06-22 | TWD 116,00 | -%2,93 | TWD 119,50 | TWD 119,50 | TWD 115,00 | 684,18K |
| 2026-06-18 | TWD 119,50 | +%1,27 | TWD 118,00 | TWD 119,50 | TWD 117,50 | 805,04K |
| 2026-06-17 | TWD 118,00 | +%0,43 | TWD 118,00 | TWD 119,50 | TWD 117,00 | 577,20K |
| 2026-06-16 | TWD 117,50 | %0,00 | TWD 118,00 | TWD 118,50 | TWD 116,50 | 620,98K |
| 2026-06-15 | TWD 117,50 | +%1,29 | TWD 117,00 | TWD 119,00 | TWD 116,00 | 502,01K |
| 2026-06-12 | TWD 116,00 | +%2,65 | TWD 115,50 | TWD 117,50 | TWD 114,50 | 884,02K |
| 2026-06-11 | TWD 113,00 | +%0,89 | TWD 113,50 | TWD 114,50 | TWD 110,00 | 607,35K |
| 2026-06-10 | TWD 112,00 | +%3,70 | TWD 108,50 | TWD 117,00 | TWD 107,50 | 1,17M |
| 2026-06-09 | TWD 108,00 | -%0,46 | TWD 107,00 | TWD 108,50 | TWD 105,00 | 717,06K |
| 2026-06-08 | TWD 108,50 | -%1,81 | TWD 102,50 | TWD 110,00 | TWD 102,00 | 1,14M |
| 2026-06-05 | TWD 110,50 | -%0,90 | TWD 111,50 | TWD 111,50 | TWD 108,50 | 514,09K |
| 2026-06-04 | TWD 111,50 | -%3,88 | TWD 115,00 | TWD 115,00 | TWD 111,00 | 935,52K |
| 2026-06-03 | TWD 116,00 | -%1,69 | TWD 120,00 | TWD 120,50 | TWD 115,50 | 947,25K |
| 2026-06-02 | TWD 118,00 | -%0,42 | TWD 118,00 | TWD 122,00 | TWD 117,00 | 605,27K |
| 2026-06-01 | TWD 118,50 | -%0,84 | TWD 120,50 | TWD 123,00 | TWD 116,00 | 1,15M |
| 2026-05-29 | TWD 119,50 | +%3,02 | TWD 116,00 | TWD 119,50 | TWD 113,50 | 934,08K |
| 2026-05-28 | TWD 116,00 | -%0,43 | TWD 116,50 | TWD 116,50 | TWD 114,50 | 395,06K |
| 2026-05-27 | TWD 116,50 | -%2,10 | TWD 119,00 | TWD 119,00 | TWD 115,00 | 626,09K |