Ji-Haw Industrial Co., Ltd. 3011
TWSE · Tayvan · Elektronik Teknoloji
TWD 9,87-0,18 (-%1,79)
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 9,87 | -%1,79 | TWD 10,00 | TWD 10,10 | TWD 9,84 | 636,92K |
| 2026-10-01 | TWD 10,05 | -%0,99 | TWD 10,20 | TWD 10,20 | TWD 9,96 | 290,00K |
| 2026-09-30 | TWD 10,15 | +%2,53 | TWD 9,97 | TWD 10,20 | TWD 9,97 | 268,00K |
| 2026-09-29 | TWD 9,90 | -%1,00 | TWD 10,00 | TWD 10,00 | TWD 9,90 | 172,00K |
| 2026-09-24 | TWD 10,00 | +%1,32 | TWD 9,99 | TWD 10,15 | TWD 9,96 | 277,00K |
| 2026-09-23 | TWD 9,87 | -%1,79 | TWD 10,15 | TWD 10,15 | TWD 9,85 | 211,02K |
| 2026-09-22 | TWD 10,05 | -%0,99 | TWD 10,20 | TWD 10,20 | TWD 9,99 | 239,02K |
| 2026-09-21 | TWD 10,15 | +%1,70 | TWD 9,98 | TWD 10,20 | TWD 9,93 | 476,01K |
| 2026-09-18 | TWD 9,98 | +%0,10 | TWD 10,00 | TWD 10,10 | TWD 9,88 | 575,00K |
| 2026-09-17 | TWD 9,97 | +%3,42 | TWD 9,71 | TWD 9,98 | TWD 9,66 | 484,00K |
| 2026-09-16 | TWD 9,64 | +%2,12 | TWD 9,44 | TWD 9,76 | TWD 9,44 | 635,00K |
| 2026-09-15 | TWD 9,44 | +%0,64 | TWD 9,38 | TWD 9,59 | TWD 9,20 | 988,00K |
| 2026-09-14 | TWD 9,38 | -%3,30 | TWD 9,78 | TWD 9,88 | TWD 9,35 | 1,19M |
| 2026-09-11 | TWD 9,70 | -%2,90 | TWD 9,89 | TWD 10,05 | TWD 9,70 | 424,00K |
| 2026-09-10 | TWD 9,99 | -%0,10 | TWD 10,05 | TWD 10,10 | TWD 9,85 | 326,39K |
| 2026-09-09 | TWD 10,00 | +%0,30 | TWD 9,96 | TWD 10,00 | TWD 9,89 | 348,00K |
| 2026-09-08 | TWD 9,97 | -%0,30 | TWD 10,00 | TWD 10,10 | TWD 9,78 | 1,67M |
| 2026-09-07 | TWD 10,00 | -%1,48 | TWD 10,20 | TWD 10,25 | TWD 10,00 | 501,00K |
| 2026-09-04 | TWD 10,15 | +%0,50 | TWD 10,10 | TWD 10,35 | TWD 10,10 | 421,00K |
| 2026-09-03 | TWD 10,10 | -%2,42 | TWD 10,40 | TWD 10,50 | TWD 10,10 | 323,00K |
| 2026-09-02 | TWD 10,35 | +%0,98 | TWD 10,25 | TWD 10,50 | TWD 10,25 | 324,03K |
| 2026-09-01 | TWD 10,25 | -%2,38 | TWD 10,55 | TWD 10,60 | TWD 10,25 | 432,00K |
| 2026-08-31 | TWD 10,50 | -%0,94 | TWD 10,60 | TWD 10,60 | TWD 10,40 | 287,00K |
| 2026-08-28 | TWD 10,60 | %0,00 | TWD 10,70 | TWD 10,70 | TWD 10,50 | 293,10K |
| 2026-08-27 | TWD 10,60 | %0,00 | TWD 10,60 | TWD 10,75 | TWD 10,55 | 235,00K |
| 2026-08-26 | TWD 10,60 | +%0,47 | TWD 10,70 | TWD 10,80 | TWD 10,45 | 334,00K |
| 2026-08-25 | TWD 10,55 | -%0,47 | TWD 10,55 | TWD 10,65 | TWD 10,45 | 290,00K |
| 2026-08-24 | TWD 10,60 | -%1,85 | TWD 10,80 | TWD 10,80 | TWD 10,55 | 334,19K |
| 2026-08-21 | TWD 10,80 | +%0,47 | TWD 10,65 | TWD 10,90 | TWD 10,65 | 345,00K |
| 2026-08-20 | TWD 10,75 | +%2,87 | TWD 10,45 | TWD 10,80 | TWD 10,45 | 427,00K |
| 2026-08-19 | TWD 10,45 | -%2,34 | TWD 10,65 | TWD 10,80 | TWD 10,20 | 1,34M |
| 2026-08-18 | TWD 10,70 | -%2,73 | TWD 11,00 | TWD 11,20 | TWD 10,70 | 495,00K |
| 2026-08-17 | TWD 11,00 | +%0,46 | TWD 11,00 | TWD 11,00 | TWD 10,70 | 688,00K |
| 2026-08-14 | TWD 10,95 | -%1,79 | TWD 11,15 | TWD 11,25 | TWD 10,95 | 562,02K |
| 2026-08-13 | TWD 11,15 | -%1,33 | TWD 11,30 | TWD 11,35 | TWD 11,00 | 998,06K |
| 2026-08-12 | TWD 11,30 | -%1,74 | TWD 11,50 | TWD 11,60 | TWD 11,30 | 525,87K |
| 2026-08-11 | TWD 11,50 | +%0,44 | TWD 11,45 | TWD 11,60 | TWD 11,30 | 373,00K |
| 2026-08-10 | TWD 11,45 | -%1,72 | TWD 11,60 | TWD 11,75 | TWD 11,40 | 634,15K |
| 2026-08-07 | TWD 11,65 | +%0,87 | TWD 11,50 | TWD 12,10 | TWD 11,40 | 837,30K |
| 2026-08-06 | TWD 11,55 | -%2,12 | TWD 11,70 | TWD 11,70 | TWD 11,50 | 331,10K |
| 2026-08-05 | TWD 11,80 | +%2,16 | TWD 11,60 | TWD 12,00 | TWD 11,60 | 287,00K |
| 2026-08-04 | TWD 11,55 | +%1,32 | TWD 11,25 | TWD 11,70 | TWD 11,20 | 483,00K |
| 2026-08-03 | TWD 11,40 | -%1,72 | TWD 11,50 | TWD 11,95 | TWD 11,30 | 639,00K |
| 2026-07-31 | TWD 11,60 | +%2,65 | TWD 11,70 | TWD 11,85 | TWD 11,50 | 466,00K |
| 2026-07-30 | TWD 11,30 | -%2,16 | TWD 11,40 | TWD 11,70 | TWD 11,25 | 692,00K |
| 2026-07-29 | TWD 11,55 | -%2,53 | TWD 11,80 | TWD 11,95 | TWD 11,40 | 1,36M |
| 2026-07-28 | TWD 11,85 | -%3,66 | TWD 12,00 | TWD 12,05 | TWD 11,80 | 687,02K |
| 2026-07-27 | TWD 12,30 | +%2,07 | TWD 12,05 | TWD 12,30 | TWD 11,80 | 402,00K |
| 2026-07-24 | TWD 12,05 | %0,00 | TWD 12,05 | TWD 12,15 | TWD 11,90 | 274,02K |
| 2026-07-23 | TWD 12,05 | -%0,82 | TWD 12,25 | TWD 12,25 | TWD 11,90 | 225,12K |
| 2026-07-22 | TWD 12,15 | %0,00 | TWD 12,35 | TWD 12,35 | TWD 12,15 | 305,00K |
| 2026-07-21 | TWD 12,15 | +%2,53 | TWD 12,00 | TWD 12,25 | TWD 12,00 | 417,00K |
| 2026-07-20 | TWD 11,85 | -%1,25 | TWD 12,05 | TWD 12,15 | TWD 11,60 | 574,01K |
| 2026-07-17 | TWD 12,00 | -%3,61 | TWD 12,45 | TWD 12,45 | TWD 12,00 | 1,11M |
| 2026-07-16 | TWD 12,45 | -%1,58 | TWD 12,80 | TWD 12,80 | TWD 12,35 | 384,00K |
| 2026-07-15 | TWD 12,65 | +%0,80 | TWD 12,75 | TWD 12,80 | TWD 12,35 | 680,32K |
| 2026-07-14 | TWD 12,55 | -%2,33 | TWD 12,85 | TWD 12,95 | TWD 12,25 | 1,22M |
| 2026-07-13 | TWD 12,85 | -%1,91 | TWD 13,10 | TWD 13,30 | TWD 12,85 | 944,10K |
| 2026-07-10 | TWD 13,10 | %0,00 | TWD 13,10 | TWD 13,10 | TWD 13,10 | 0 |
| 2026-07-09 | TWD 13,10 | -%2,24 | TWD 13,45 | TWD 13,45 | TWD 13,05 | 549,00K |
| 2026-07-08 | TWD 13,40 | +%0,75 | TWD 13,30 | TWD 13,50 | TWD 12,95 | 1,07M |
| 2026-07-07 | TWD 13,30 | -%2,92 | TWD 13,85 | TWD 13,85 | TWD 13,25 | 837,00K |
| 2026-07-06 | TWD 13,70 | -%2,84 | TWD 14,15 | TWD 14,25 | TWD 13,70 | 1,42M |
| 2026-07-03 | TWD 14,10 | -%1,40 | TWD 14,45 | TWD 14,50 | TWD 14,05 | 928,58K |
| 2026-07-02 | TWD 14,30 | +%0,70 | TWD 14,20 | TWD 14,45 | TWD 14,05 | 621,78K |
| 2026-07-01 | TWD 14,20 | -%4,38 | TWD 15,10 | TWD 15,10 | TWD 14,10 | 1,55M |
| 2026-06-30 | TWD 14,85 | +%1,71 | TWD 14,80 | TWD 15,00 | TWD 14,65 | 1,28M |
| 2026-06-29 | TWD 14,60 | +%1,04 | TWD 14,60 | TWD 15,20 | TWD 14,50 | 1,98M |
| 2026-06-26 | TWD 14,45 | +%1,40 | TWD 14,15 | TWD 14,80 | TWD 14,00 | 2,26M |
| 2026-06-25 | TWD 14,25 | %0,00 | TWD 14,45 | TWD 14,60 | TWD 14,15 | 896,01K |
| 2026-06-24 | TWD 14,25 | +%1,06 | TWD 14,10 | TWD 14,25 | TWD 13,90 | 684,60K |
| 2026-06-23 | TWD 14,10 | -%1,40 | TWD 14,30 | TWD 14,30 | TWD 13,90 | 889,02K |
| 2026-06-22 | TWD 14,30 | -%1,72 | TWD 14,65 | TWD 14,85 | TWD 14,25 | 1,45M |
| 2026-06-18 | TWD 14,55 | -%2,02 | TWD 15,00 | TWD 15,00 | TWD 14,45 | 1,03M |
| 2026-06-17 | TWD 14,85 | +%2,06 | TWD 14,45 | TWD 14,90 | TWD 14,45 | 794,00K |
| 2026-06-16 | TWD 14,55 | -%1,69 | TWD 15,00 | TWD 15,25 | TWD 14,50 | 1,11M |
| 2026-06-15 | TWD 14,80 | +%2,07 | TWD 14,80 | TWD 15,15 | TWD 14,75 | 1,37M |
| 2026-06-12 | TWD 14,50 | +%3,20 | TWD 14,25 | TWD 14,95 | TWD 14,20 | 1,77M |
| 2026-06-11 | TWD 14,05 | +%0,72 | TWD 13,95 | TWD 14,15 | TWD 13,65 | 987,00K |
| 2026-06-10 | TWD 13,95 | -%4,12 | TWD 14,55 | TWD 14,80 | TWD 13,90 | 1,38M |
| 2026-06-09 | TWD 14,55 | %0,00 | TWD 14,50 | TWD 15,05 | TWD 14,40 | 1,42M |
| 2026-06-08 | TWD 14,55 | -%1,69 | TWD 13,50 | TWD 14,85 | TWD 13,50 | 2,39M |
| 2026-06-05 | TWD 14,80 | -%2,63 | TWD 15,20 | TWD 15,20 | TWD 14,55 | 1,56M |
| 2026-06-04 | TWD 15,20 | +%2,36 | TWD 14,80 | TWD 15,30 | TWD 14,50 | 3,05M |
| 2026-06-03 | TWD 14,85 | -%0,34 | TWD 14,70 | TWD 15,25 | TWD 14,35 | 3,17M |
| 2026-06-02 | TWD 14,90 | +%2,76 | TWD 14,95 | TWD 15,15 | TWD 14,10 | 6,77M |
| 2026-06-01 | TWD 14,50 | +%9,85 | TWD 13,25 | TWD 14,50 | TWD 13,25 | 7,26M |
| 2026-05-29 | TWD 13,20 | +%0,38 | TWD 13,20 | TWD 13,50 | TWD 12,95 | 997,00K |
| 2026-05-28 | TWD 13,15 | %0,00 | TWD 13,15 | TWD 13,75 | TWD 13,00 | 1,48M |
| 2026-05-27 | TWD 13,15 | +%0,77 | TWD 13,25 | TWD 13,25 | TWD 12,95 | 910,61K |