YJN CO.,LTD. 3191
TPEX · Tayvan · Dayanıklı Tüketim Malları
TWD 17,45+0,60 (+%3,56)
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 17,45 | +%3,56 | TWD 16,85 | TWD 17,75 | TWD 16,80 | 59,52K |
| 2026-10-01 | TWD 16,85 | +%0,60 | TWD 16,75 | TWD 17,00 | TWD 16,75 | 45,00K |
| 2026-09-30 | TWD 16,75 | +%1,52 | TWD 16,80 | TWD 16,80 | TWD 16,50 | 21,00K |
| 2026-09-29 | TWD 16,50 | -%1,49 | TWD 16,75 | TWD 16,75 | TWD 16,35 |
| 21,00K |
| 2026-09-24 | TWD 16,75 | +%0,90 | TWD 16,60 | TWD 16,75 | TWD 16,50 | 13,00K |
| 2026-09-23 | TWD 16,60 | -%1,48 | TWD 16,40 | TWD 16,80 | TWD 16,40 | 26,00K |
| 2026-09-22 | TWD 16,85 | -%0,88 | TWD 16,60 | TWD 16,90 | TWD 16,50 | 21,00K |
| 2026-09-21 | TWD 17,00 | +%2,10 | TWD 16,65 | TWD 17,30 | TWD 16,65 | 14,00K |
| 2026-09-18 | TWD 16,65 | +%0,60 | TWD 16,55 | TWD 16,65 | TWD 16,55 | 15,07K |
| 2026-09-17 | TWD 16,55 | +%0,91 | TWD 16,50 | TWD 16,60 | TWD 16,40 | 24,00K |
| 2026-09-16 | TWD 16,40 | -%0,61 | TWD 16,50 | TWD 17,00 | TWD 16,30 | 13,00K |
| 2026-09-15 | TWD 16,50 | %0,00 | TWD 16,40 | TWD 16,75 | TWD 16,40 | 6,00K |
| 2026-09-14 | TWD 16,50 | -%1,49 | TWD 16,70 | TWD 16,70 | TWD 16,50 | 10,50K |
| 2026-09-11 | TWD 16,75 | +%0,90 | TWD 16,60 | TWD 16,75 | TWD 16,60 | 5,00K |
| 2026-09-10 | TWD 16,60 | -%1,78 | TWD 16,90 | TWD 16,90 | TWD 16,60 | 28,03K |
| 2026-09-09 | TWD 16,90 | -%2,87 | TWD 17,05 | TWD 17,25 | TWD 16,70 | 104,50K |
| 2026-09-08 | TWD 17,40 | +%1,16 | TWD 17,05 | TWD 17,40 | TWD 17,00 | 45,00K |
| 2026-09-07 | TWD 17,20 | -%0,58 | TWD 17,30 | TWD 17,30 | TWD 17,15 | 27,10K |
| 2026-09-04 | TWD 17,30 | -%0,86 | TWD 17,90 | TWD 17,90 | TWD 17,25 | 18,10K |
| 2026-09-03 | TWD 17,45 | +%0,58 | TWD 17,25 | TWD 17,45 | TWD 17,25 | 7,00K |
| 2026-09-02 | TWD 17,35 | -%1,42 | TWD 17,80 | TWD 17,80 | TWD 17,00 | 70,48K |
| 2026-09-01 | TWD 17,60 | -%1,95 | TWD 17,95 | TWD 17,95 | TWD 17,50 | 20,10K |
| 2026-08-31 | TWD 17,95 | +%1,13 | TWD 17,55 | TWD 17,95 | TWD 17,25 | 29,00K |
| 2026-08-28 | TWD 17,75 | -%1,11 | TWD 18,15 | TWD 18,15 | TWD 17,75 | 33,00K |
| 2026-08-27 | TWD 17,95 | +%0,56 | TWD 17,85 | TWD 18,15 | TWD 17,85 | 25,00K |
| 2026-08-26 | TWD 17,85 | -%2,19 | TWD 17,90 | TWD 18,30 | TWD 17,80 | 30,00K |
| 2026-08-25 | TWD 18,25 | +%0,83 | TWD 18,00 | TWD 18,25 | TWD 17,95 | 12,00K |
| 2026-08-24 | TWD 18,10 | +%1,12 | TWD 18,10 | TWD 18,20 | TWD 17,90 | 24,00K |
| 2026-08-21 | TWD 17,90 | +%0,56 | TWD 17,45 | TWD 17,90 | TWD 17,45 | 24,00K |
| 2026-08-20 | TWD 17,80 | -%1,93 | TWD 18,15 | TWD 18,15 | TWD 17,80 | 2,00K |
| 2026-08-19 | TWD 18,15 | +%0,55 | TWD 18,00 | TWD 18,40 | TWD 17,90 | 7,00K |
| 2026-08-18 | TWD 18,05 | -%1,63 | TWD 17,75 | TWD 18,20 | TWD 17,75 | 26,00K |
| 2026-08-17 | TWD 18,35 | -%1,08 | TWD 18,65 | TWD 18,65 | TWD 18,35 | 15,00K |
| 2026-08-14 | TWD 18,55 | %0,00 | TWD 18,55 | TWD 18,55 | TWD 18,00 | 19,00K |
| 2026-08-13 | TWD 18,55 | -%0,54 | TWD 18,90 | TWD 18,90 | TWD 18,20 | 21,50K |
| 2026-08-12 | TWD 18,65 | +%0,54 | TWD 18,60 | TWD 19,00 | TWD 17,55 | 53,50K |
| 2026-08-11 | TWD 18,55 | %0,00 | TWD 18,60 | TWD 19,45 | TWD 18,55 | 44,68K |
| 2026-08-10 | TWD 18,55 | -%1,07 | TWD 19,00 | TWD 19,00 | TWD 18,50 | 25,00K |
| 2026-08-07 | TWD 18,75 | +%0,81 | TWD 18,90 | TWD 18,90 | TWD 18,60 | 26,00K |
| 2026-08-06 | TWD 18,60 | -%1,06 | TWD 18,90 | TWD 18,90 | TWD 18,60 | 80,00K |
| 2026-08-05 | TWD 18,80 | +%0,27 | TWD 18,80 | TWD 18,90 | TWD 18,55 | 122,00K |
| 2026-08-04 | TWD 18,75 | -%0,27 | TWD 18,85 | TWD 18,95 | TWD 18,35 | 27,00K |
| 2026-08-03 | TWD 18,80 | +%8,36 | TWD 17,35 | TWD 18,80 | TWD 17,30 | 23,00K |
| 2026-07-31 | TWD 17,35 | +%2,06 | TWD 17,30 | TWD 17,60 | TWD 17,00 | 46,00K |
| 2026-07-30 | TWD 17,00 | -%3,41 | TWD 18,00 | TWD 18,00 | TWD 17,00 | 9,00K |
| 2026-07-29 | TWD 17,60 | %0,00 | TWD 16,30 | TWD 17,85 | TWD 16,30 | 48,00K |
| 2026-07-28 | TWD 17,60 | -%2,49 | TWD 17,95 | TWD 17,95 | TWD 17,40 | 30,00K |
| 2026-07-27 | TWD 18,05 | -%0,28 | TWD 17,35 | TWD 18,10 | TWD 17,35 | 15,00K |
| 2026-07-24 | TWD 18,10 | -%2,95 | TWD 18,50 | TWD 18,80 | TWD 18,00 | 95,00K |
| 2026-07-23 | TWD 18,65 | +%3,04 | TWD 18,10 | TWD 19,00 | TWD 18,10 | 97,50K |
| 2026-07-22 | TWD 18,10 | -%0,55 | TWD 18,00 | TWD 18,25 | TWD 18,00 | 31,50K |
| 2026-07-21 | TWD 18,20 | +%1,39 | TWD 17,95 | TWD 18,20 | TWD 17,90 | 15,00K |
| 2026-07-20 | TWD 17,95 | -%1,37 | TWD 16,90 | TWD 17,95 | TWD 16,90 | 35,50K |
| 2026-07-17 | TWD 18,20 | -%0,82 | TWD 17,80 | TWD 18,20 | TWD 17,80 | 79,00K |
| 2026-07-16 | TWD 18,35 | -%1,34 | TWD 17,95 | TWD 18,85 | TWD 17,95 | 39,00K |
| 2026-07-15 | TWD 18,60 | +%0,54 | TWD 18,85 | TWD 19,00 | TWD 18,25 | 33,50K |
| 2026-07-14 | TWD 18,50 | +%0,27 | TWD 18,50 | TWD 18,50 | TWD 18,25 | 40,00K |
| 2026-07-13 | TWD 18,45 | -%1,86 | TWD 18,80 | TWD 18,80 | TWD 18,40 | 64,00K |
| 2026-07-10 | TWD 18,80 | %0,00 | TWD 18,80 | TWD 18,80 | TWD 18,80 | 0 |
| 2026-07-09 | TWD 18,80 | +%0,80 | TWD 18,35 | TWD 18,95 | TWD 18,35 | 65,50K |
| 2026-07-08 | TWD 18,65 | +%0,27 | TWD 18,95 | TWD 19,00 | TWD 18,45 | 109,00K |
| 2026-07-07 | TWD 18,60 | -%1,59 | TWD 19,20 | TWD 19,20 | TWD 18,30 | 98,00K |
| 2026-07-06 | TWD 18,90 | -%1,05 | TWD 18,80 | TWD 19,45 | TWD 18,80 | 76,00K |
| 2026-07-03 | TWD 19,10 | +%2,41 | TWD 19,15 | TWD 19,15 | TWD 18,65 | 42,00K |
| 2026-07-02 | TWD 18,65 | %0,00 | TWD 18,70 | TWD 18,70 | TWD 18,45 | 63,00K |
| 2026-07-01 | TWD 18,65 | -%2,61 | TWD 19,30 | TWD 19,35 | TWD 18,55 | 93,50K |
| 2026-06-30 | TWD 19,15 | +%1,32 | TWD 19,00 | TWD 19,30 | TWD 18,90 | 53,00K |
| 2026-06-29 | TWD 18,90 | -%1,56 | TWD 19,25 | TWD 19,30 | TWD 18,80 | 113,00K |
| 2026-06-26 | TWD 19,20 | -%3,52 | TWD 20,75 | TWD 20,75 | TWD 19,20 | 103,48K |
| 2026-06-25 | TWD 19,90 | %0,00 | TWD 20,00 | TWD 20,05 | TWD 19,20 | 74,10K |
| 2026-06-24 | TWD 19,90 | -%0,50 | TWD 19,90 | TWD 19,90 | TWD 19,20 | 72,00K |
| 2026-06-23 | TWD 20,00 | +%0,25 | TWD 20,10 | TWD 20,15 | TWD 19,55 | 180,00K |
| 2026-06-22 | TWD 19,95 | +%3,10 | TWD 20,00 | TWD 20,00 | TWD 19,10 | 179,00K |
| 2026-06-18 | TWD 19,35 | +%3,48 | TWD 19,10 | TWD 19,70 | TWD 19,00 | 149,00K |
| 2026-06-17 | TWD 18,70 | -%1,84 | TWD 19,05 | TWD 19,05 | TWD 18,50 | 122,00K |
| 2026-06-16 | TWD 19,05 | -%1,30 | TWD 19,90 | TWD 19,90 | TWD 19,05 | 106,00K |
| 2026-06-15 | TWD 19,30 | -%1,03 | TWD 19,55 | TWD 19,65 | TWD 19,00 | 223,00K |
| 2026-06-12 | TWD 19,50 | +%2,09 | TWD 19,90 | TWD 20,50 | TWD 19,50 | 95,06K |
| 2026-06-11 | TWD 19,10 | -%4,50 | TWD 20,00 | TWD 20,00 | TWD 19,10 | 109,00K |
| 2026-06-10 | TWD 20,00 | -%4,53 | TWD 20,80 | TWD 20,80 | TWD 20,00 | 72,00K |
| 2026-06-09 | TWD 20,95 | +%7,99 | TWD 19,75 | TWD 20,95 | TWD 19,70 | 190,50K |
| 2026-06-08 | TWD 19,40 | -%3,00 | TWD 18,00 | TWD 19,75 | TWD 18,00 | 159,00K |
| 2026-06-05 | TWD 20,00 | -%6,76 | TWD 21,00 | TWD 21,35 | TWD 19,90 | 379,50K |
| 2026-06-04 | TWD 21,45 | +%2,88 | TWD 20,00 | TWD 21,90 | TWD 20,00 | 378,00K |
| 2026-06-03 | TWD 20,85 | -%7,13 | TWD 22,45 | TWD 22,45 | TWD 20,80 | 739,16K |
| 2026-06-02 | TWD 22,45 | -%9,11 | TWD 24,25 | TWD 24,25 | TWD 22,25 | 621,04K |
| 2026-06-01 | TWD 24,70 | -%6,62 | TWD 28,00 | TWD 28,00 | TWD 24,30 | 1,37M |
| 2026-05-29 | TWD 26,45 | +%9,98 | TWD 26,45 | TWD 26,45 | TWD 26,45 | 696,13K |
| 2026-05-28 | TWD 24,05 | +%9,82 | TWD 24,05 | TWD 24,05 | TWD 24,05 | 859,03K |
| 2026-05-27 | TWD 21,90 | +%9,77 | TWD 21,90 | TWD 21,90 | TWD 21,90 | 351,00K |