Jean Co., Ltd. 2442
TWSE · Tayvan · Finans
TWD 14,20-0,10 (-%0,70)
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 14,20 | -%0,70 | TWD 14,30 | TWD 14,30 | TWD 14,20 | 490,06K |
| 2026-10-01 | TWD 14,30 | -%0,69 | TWD 14,35 | TWD 14,40 | TWD 14,25 | 572,27K |
| 2026-09-30 | TWD 14,40 | +%0,35 | TWD 14,50 | TWD 14,50 | TWD 14,35 | 524,09K |
| 2026-09-29 | TWD 14,35 | +%0,35 | TWD 14,30 | TWD 14,45 | TWD 14,25 | 592,29K |
| 2026-09-24 | TWD 14,30 | -%1,72 | TWD 14,40 | TWD 14,45 | TWD 14,25 | 692,82K |
| 2026-09-23 | TWD 14,55 | %0,00 | TWD 14,60 | TWD 14,60 | TWD 14,40 | 559,04K |
| 2026-09-22 | TWD 14,55 | -%1,02 | TWD 14,80 | TWD 14,80 | TWD 14,50 | 726,73K |
| 2026-09-21 | TWD 14,70 | +%0,68 | TWD 14,75 | TWD 14,80 | TWD 14,25 | 786,76K |
| 2026-09-18 | TWD 14,60 | +%2,10 | TWD 14,70 | TWD 15,00 | TWD 14,60 | 1,57M |
| 2026-09-17 | TWD 14,30 | +%1,06 | TWD 14,10 | TWD 14,40 | TWD 14,10 | 1,17M |
| 2026-09-16 | TWD 14,15 | -%2,08 | TWD 14,35 | TWD 14,35 | TWD 14,05 | 1,52M |
| 2026-09-15 | TWD 14,45 | -%1,03 | TWD 14,50 | TWD 14,60 | TWD 14,35 | 1,08M |
| 2026-09-14 | TWD 14,60 | -%3,31 | TWD 14,85 | TWD 14,85 | TWD 14,55 | 1,38M |
| 2026-09-11 | TWD 15,10 | -%3,51 | TWD 15,50 | TWD 15,50 | TWD 14,95 | 1,58M |
| 2026-09-10 | TWD 15,65 | -%2,19 | TWD 15,95 | TWD 15,95 | TWD 15,65 | 1,11M |
| 2026-09-09 | TWD 16,00 | +%0,31 | TWD 15,90 | TWD 16,00 | TWD 15,75 | 852,45K |
| 2026-09-08 | TWD 15,95 | -%12,16 | TWD 16,00 | TWD 16,05 | TWD 15,70 | 3,10M |
| 2026-09-07 | TWD 18,16 | +%0,78 | TWD 18,11 | TWD 18,16 | TWD 17,97 | 4,83M |
| 2026-09-04 | TWD 18,02 | %0,00 | TWD 18,02 | TWD 18,07 | TWD 17,88 | 3,08M |
| 2026-09-03 | TWD 18,02 | +%0,26 | TWD 18,02 | TWD 18,11 | TWD 17,93 | 2,33M |
| 2026-09-02 | TWD 17,97 | -%0,52 | TWD 18,07 | TWD 18,11 | TWD 17,93 | 2,27M |
| 2026-09-01 | TWD 18,07 | +%0,26 | TWD 18,02 | TWD 18,11 | TWD 17,97 | 2,10M |
| 2026-08-31 | TWD 18,02 | -%0,52 | TWD 18,11 | TWD 18,11 | TWD 17,97 | 1,64M |
| 2026-08-28 | TWD 18,11 | -%1,27 | TWD 18,44 | TWD 18,44 | TWD 18,02 | 2,30M |
| 2026-08-27 | TWD 18,35 | -%0,25 | TWD 18,49 | TWD 18,49 | TWD 18,25 | 1,13M |
| 2026-08-26 | TWD 18,39 | +%0,25 | TWD 18,39 | TWD 18,53 | TWD 18,39 | 1,02M |
| 2026-08-25 | TWD 18,35 | +%0,26 | TWD 18,35 | TWD 18,35 | TWD 18,21 | 802,35K |
| 2026-08-24 | TWD 18,30 | -%1,51 | TWD 18,67 | TWD 18,72 | TWD 18,25 | 2,02M |
| 2026-08-21 | TWD 18,58 | +%2,05 | TWD 18,25 | TWD 18,58 | TWD 18,21 | 3,32M |
| 2026-08-20 | TWD 18,21 | +%0,78 | TWD 18,07 | TWD 18,21 | TWD 18,07 | 1,10M |
| 2026-08-19 | TWD 18,07 | +%0,26 | TWD 17,93 | TWD 18,21 | TWD 17,93 | 1,03M |
| 2026-08-18 | TWD 18,02 | +%0,78 | TWD 17,88 | TWD 18,11 | TWD 17,88 | 1,14M |
| 2026-08-17 | TWD 17,88 | -%1,29 | TWD 18,21 | TWD 18,21 | TWD 17,88 | 1,59M |
| 2026-08-14 | TWD 18,11 | -%0,77 | TWD 18,25 | TWD 18,25 | TWD 18,02 | 1,38M |
| 2026-08-13 | TWD 18,25 | -%0,26 | TWD 18,35 | TWD 18,35 | TWD 18,16 | 1,51M |
| 2026-08-12 | TWD 18,30 | +%0,51 | TWD 18,21 | TWD 18,35 | TWD 18,21 | 1,56M |
| 2026-08-11 | TWD 18,21 | -%0,76 | TWD 18,35 | TWD 18,39 | TWD 18,11 | 822,64K |
| 2026-08-10 | TWD 18,35 | +%1,29 | TWD 18,21 | TWD 18,35 | TWD 18,02 | 1,56M |
| 2026-08-07 | TWD 18,11 | +%2,11 | TWD 17,74 | TWD 18,11 | TWD 17,74 | 1,29M |
| 2026-08-06 | TWD 17,74 | +%0,26 | TWD 17,74 | TWD 17,83 | TWD 17,60 | 1,19M |
| 2026-08-05 | TWD 17,69 | -%0,79 | TWD 18,02 | TWD 18,02 | TWD 17,69 | 1,76M |
| 2026-08-04 | TWD 17,83 | -%0,52 | TWD 18,07 | TWD 18,11 | TWD 17,69 | 2,84M |
| 2026-08-03 | TWD 17,93 | -%1,03 | TWD 18,11 | TWD 18,21 | TWD 17,88 | 1,60M |
| 2026-07-31 | TWD 18,11 | +%1,04 | TWD 17,97 | TWD 18,35 | TWD 17,97 | 1,69M |
| 2026-07-30 | TWD 17,93 | +%0,52 | TWD 17,74 | TWD 18,07 | TWD 17,74 | 1,86M |
| 2026-07-29 | TWD 17,83 | +%0,53 | TWD 17,79 | TWD 17,97 | TWD 17,51 | 2,43M |
| 2026-07-28 | TWD 17,74 | -%1,04 | TWD 17,97 | TWD 17,97 | TWD 17,69 | 1,65M |
| 2026-07-27 | TWD 17,93 | -%0,78 | TWD 18,07 | TWD 18,07 | TWD 17,88 | 577,97K |
| 2026-07-24 | TWD 18,07 | %0,00 | TWD 18,02 | TWD 18,16 | TWD 17,97 | 597,93K |
| 2026-07-23 | TWD 18,07 | -%0,26 | TWD 18,21 | TWD 18,30 | TWD 17,97 | 934,42K |
| 2026-07-22 | TWD 18,11 | +%0,26 | TWD 18,21 | TWD 18,25 | TWD 18,07 | 851,70K |
| 2026-07-21 | TWD 18,07 | +%0,78 | TWD 17,97 | TWD 18,30 | TWD 17,97 | 995,07K |
| 2026-07-20 | TWD 17,93 | +%0,26 | TWD 18,02 | TWD 18,11 | TWD 17,79 | 1,03M |
| 2026-07-17 | TWD 17,88 | -%1,79 | TWD 18,21 | TWD 18,21 | TWD 17,74 | 1,95M |
| 2026-07-16 | TWD 18,21 | +%1,04 | TWD 18,11 | TWD 18,35 | TWD 18,02 | 1,50M |
| 2026-07-15 | TWD 18,02 | +%1,05 | TWD 18,07 | TWD 18,11 | TWD 17,83 | 853,17K |
| 2026-07-14 | TWD 17,83 | -%0,78 | TWD 18,07 | TWD 18,07 | TWD 17,79 | 1,36M |
| 2026-07-13 | TWD 17,97 | %0,00 | TWD 18,11 | TWD 18,21 | TWD 17,93 | 941,46K |
| 2026-07-10 | TWD 17,97 | %0,00 | TWD 17,97 | TWD 17,97 | TWD 17,97 | 0 |
| 2026-07-09 | TWD 17,97 | %0,00 | TWD 18,16 | TWD 18,16 | TWD 17,88 | 1,01M |
| 2026-07-08 | TWD 17,97 | -%0,52 | TWD 18,11 | TWD 18,11 | TWD 17,93 | 1,11M |
| 2026-07-07 | TWD 18,07 | -%2,27 | TWD 18,58 | TWD 18,63 | TWD 18,07 | 1,09M |
| 2026-07-06 | TWD 18,49 | +%0,51 | TWD 18,58 | TWD 18,72 | TWD 18,39 | 1,38M |
| 2026-07-03 | TWD 18,39 | +%1,81 | TWD 18,07 | TWD 18,49 | TWD 18,02 | 2,03M |
| 2026-07-02 | TWD 18,07 | %0,00 | TWD 18,02 | TWD 18,11 | TWD 17,97 | 1,00M |
| 2026-07-01 | TWD 18,07 | %0,00 | TWD 18,11 | TWD 18,11 | TWD 17,93 | 1,24M |
| 2026-06-30 | TWD 18,07 | +%0,52 | TWD 18,02 | TWD 18,07 | TWD 17,83 | 952,78K |
| 2026-06-29 | TWD 17,97 | +%1,58 | TWD 17,74 | TWD 18,02 | TWD 17,74 | 1,02M |
| 2026-06-26 | TWD 17,69 | -%1,81 | TWD 18,11 | TWD 18,11 | TWD 17,69 | 1,88M |
| 2026-06-25 | TWD 18,02 | %0,00 | TWD 18,07 | TWD 18,16 | TWD 17,97 | 1,20M |
| 2026-06-24 | TWD 18,02 | -%0,26 | TWD 18,11 | TWD 18,11 | TWD 17,88 | 1,16M |
| 2026-06-23 | TWD 18,07 | -%0,77 | TWD 18,21 | TWD 18,21 | TWD 17,97 | 1,71M |
| 2026-06-22 | TWD 18,21 | -%1,76 | TWD 18,49 | TWD 18,49 | TWD 18,07 | 2,76M |
| 2026-06-18 | TWD 18,53 | -%0,50 | TWD 18,72 | TWD 19,09 | TWD 18,44 | 3,10M |
| 2026-06-17 | TWD 18,63 | +%1,01 | TWD 18,44 | TWD 18,67 | TWD 18,35 | 2,24M |
| 2026-06-16 | TWD 18,44 | -%0,25 | TWD 18,53 | TWD 18,63 | TWD 18,35 | 1,03M |
| 2026-06-15 | TWD 18,49 | -%0,25 | TWD 18,67 | TWD 18,67 | TWD 18,35 | 2,06M |
| 2026-06-12 | TWD 18,53 | +%0,51 | TWD 18,63 | TWD 18,86 | TWD 18,49 | 2,75M |
| 2026-06-11 | TWD 18,44 | -%1,25 | TWD 18,91 | TWD 18,91 | TWD 18,30 | 3,03M |
| 2026-06-10 | TWD 18,67 | +%2,56 | TWD 17,97 | TWD 18,95 | TWD 17,97 | 5,55M |
| 2026-06-09 | TWD 18,21 | -%0,26 | TWD 18,35 | TWD 18,67 | TWD 18,16 | 2,37M |
| 2026-06-08 | TWD 18,25 | -%1,76 | TWD 17,74 | TWD 18,30 | TWD 17,60 | 2,66M |
| 2026-06-05 | TWD 18,58 | +%1,53 | TWD 18,53 | TWD 18,72 | TWD 18,21 | 4,61M |
| 2026-06-04 | TWD 18,30 | +%1,03 | TWD 18,16 | TWD 18,39 | TWD 18,07 | 2,96M |
| 2026-06-03 | TWD 18,11 | +%2,65 | TWD 17,65 | TWD 18,21 | TWD 17,51 | 3,71M |
| 2026-06-02 | TWD 17,65 | %0,00 | TWD 17,74 | TWD 17,74 | TWD 17,46 | 2,22M |
| 2026-06-01 | TWD 17,65 | +%1,34 | TWD 17,46 | TWD 17,69 | TWD 17,32 | 2,93M |
| 2026-05-29 | TWD 17,41 | -%0,27 | TWD 17,51 | TWD 17,51 | TWD 17,23 | 2,74M |
| 2026-05-28 | TWD 17,46 | +%2,19 | TWD 17,18 | TWD 17,55 | TWD 17,18 | 2,82M |
| 2026-05-27 | TWD 17,08 | -%1,08 | TWD 17,37 | TWD 17,37 | TWD 17,04 | 1,91M |