Jhen Vei Electronic Co., Ltd. 3520
TPEX · Tayvan · Elektronik Teknoloji
TWD 17,20+0,20 (+%1,18)
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 17,20 | +%1,18 | TWD 17,00 | TWD 17,25 | TWD 17,00 | 151,89K |
| 2026-10-01 | TWD 17,00 | -%2,02 | TWD 17,20 | TWD 17,30 | TWD 16,95 | 159,03K |
| 2026-09-30 | TWD 17,35 | +%1,46 | TWD 17,35 | TWD 17,35 | TWD 17,00 | 158,05K |
| 2026-09-29 | TWD 17,10 | -%0,58 | TWD 17,35 | TWD 17,50 | TWD 17,00 | 171,29K |
| 2026-09-24 | TWD 17,20 | %0,00 | TWD 17,15 | TWD 17,25 | TWD 17,05 | 48,00K |
| 2026-09-23 | TWD 17,20 | -%0,58 | TWD 17,35 | TWD 17,35 | TWD 17,05 | 112,00K |
| 2026-09-22 | TWD 17,30 | -%1,14 | TWD 17,60 | TWD 17,60 | TWD 17,10 | 145,43K |
| 2026-09-21 | TWD 17,50 | %0,00 | TWD 17,30 | TWD 17,65 | TWD 17,30 | 67,00K |
| 2026-09-18 | TWD 17,50 | +%0,57 | TWD 17,30 | TWD 17,60 | TWD 17,30 | 46,00K |
| 2026-09-17 | TWD 17,40 | +%1,16 | TWD 17,40 | TWD 17,40 | TWD 17,20 | 58,00K |
| 2026-09-16 | TWD 17,20 | +%0,29 | TWD 17,15 | TWD 17,45 | TWD 17,05 | 71,32K |
| 2026-09-15 | TWD 17,15 | -%1,15 | TWD 17,20 | TWD 17,40 | TWD 17,00 | 57,00K |
| 2026-09-14 | TWD 17,35 | -%1,14 | TWD 17,55 | TWD 17,55 | TWD 17,30 | 79,00K |
| 2026-09-11 | TWD 17,55 | +%0,57 | TWD 17,45 | TWD 17,75 | TWD 17,40 | 106,00K |
| 2026-09-10 | TWD 17,45 | -%0,57 | TWD 17,40 | TWD 17,55 | TWD 17,40 | 43,00K |
| 2026-09-09 | TWD 17,55 | +%0,86 | TWD 17,45 | TWD 17,70 | TWD 17,40 | 167,52K |
| 2026-09-08 | TWD 17,40 | %0,00 | TWD 17,55 | TWD 17,75 | TWD 17,40 | 108,00K |
| 2026-09-07 | TWD 17,40 | -%1,14 | TWD 17,80 | TWD 17,80 | TWD 17,35 | 95,14K |
| 2026-09-04 | TWD 17,60 | +%1,73 | TWD 17,50 | TWD 17,60 | TWD 17,30 | 116,00K |
| 2026-09-03 | TWD 17,30 | -%0,57 | TWD 17,45 | TWD 17,55 | TWD 17,30 | 91,10K |
| 2026-09-02 | TWD 17,40 | +%0,58 | TWD 17,30 | TWD 17,45 | TWD 17,20 | 103,00K |
| 2026-09-01 | TWD 17,30 | -%0,86 | TWD 17,45 | TWD 17,50 | TWD 17,30 | 167,00K |
| 2026-08-31 | TWD 17,45 | -%1,97 | TWD 17,70 | TWD 17,70 | TWD 17,40 | 203,00K |
| 2026-08-28 | TWD 17,80 | -%1,11 | TWD 18,05 | TWD 18,05 | TWD 17,60 | 132,00K |
| 2026-08-27 | TWD 18,00 | +%0,84 | TWD 18,00 | TWD 18,15 | TWD 17,75 | 139,00K |
| 2026-08-26 | TWD 17,85 | +%0,28 | TWD 17,80 | TWD 18,00 | TWD 17,60 | 155,10K |
| 2026-08-25 | TWD 17,80 | -%0,28 | TWD 17,80 | TWD 17,80 | TWD 17,20 | 297,25K |
| 2026-08-24 | TWD 17,85 | -%4,03 | TWD 18,70 | TWD 18,80 | TWD 17,80 | 315,10K |
| 2026-08-21 | TWD 18,60 | +%3,33 | TWD 18,00 | TWD 18,60 | TWD 17,90 | 294,25K |
| 2026-08-20 | TWD 18,00 | -%1,37 | TWD 18,45 | TWD 18,85 | TWD 17,90 | 456,00K |
| 2026-08-19 | TWD 18,25 | -%0,27 | TWD 18,30 | TWD 18,60 | TWD 18,00 | 340,00K |
| 2026-08-18 | TWD 18,30 | +%0,55 | TWD 18,20 | TWD 18,35 | TWD 18,15 | 116,00K |
| 2026-08-17 | TWD 18,20 | %0,00 | TWD 18,05 | TWD 18,25 | TWD 17,95 | 169,53K |
| 2026-08-14 | TWD 18,20 | -%0,27 | TWD 18,40 | TWD 18,50 | TWD 18,00 | 221,00K |
| 2026-08-13 | TWD 18,25 | +%1,39 | TWD 18,30 | TWD 18,45 | TWD 18,10 | 322,00K |
| 2026-08-12 | TWD 18,00 | -%2,70 | TWD 18,15 | TWD 18,50 | TWD 18,00 | 412,00K |
| 2026-08-11 | TWD 18,50 | -%0,27 | TWD 19,25 | TWD 19,30 | TWD 18,40 | 529,00K |
| 2026-08-10 | TWD 18,55 | +%1,09 | TWD 18,45 | TWD 18,75 | TWD 18,15 | 384,83K |
| 2026-08-07 | TWD 18,35 | -%0,54 | TWD 18,45 | TWD 18,80 | TWD 18,25 | 275,01K |
| 2026-08-06 | TWD 18,45 | +%1,10 | TWD 18,25 | TWD 18,45 | TWD 17,30 | 358,02K |
| 2026-08-05 | TWD 18,25 | +%1,11 | TWD 18,05 | TWD 18,55 | TWD 17,90 | 465,61K |
| 2026-08-04 | TWD 18,05 | -%1,37 | TWD 18,30 | TWD 18,60 | TWD 17,75 | 553,06K |
| 2026-08-03 | TWD 18,30 | -%0,81 | TWD 18,25 | TWD 19,70 | TWD 18,10 | 2,39M |
| 2026-07-31 | TWD 18,45 | +%3,07 | TWD 17,90 | TWD 19,00 | TWD 17,75 | 2,58M |
| 2026-07-30 | TWD 17,90 | +%9,82 | TWD 16,25 | TWD 17,90 | TWD 16,25 | 916,77K |
| 2026-07-29 | TWD 16,30 | -%1,81 | TWD 17,15 | TWD 17,15 | TWD 15,95 | 493,00K |
| 2026-07-28 | TWD 16,60 | -%2,92 | TWD 17,00 | TWD 17,30 | TWD 16,55 | 452,00K |
| 2026-07-27 | TWD 17,10 | -%3,12 | TWD 17,65 | TWD 17,95 | TWD 17,05 | 609,00K |
| 2026-07-24 | TWD 17,65 | +%0,86 | TWD 17,65 | TWD 17,85 | TWD 17,50 | 683,00K |
| 2026-07-23 | TWD 17,50 | +%3,24 | TWD 16,95 | TWD 17,70 | TWD 16,95 | 692,35K |
| 2026-07-22 | TWD 16,95 | +%2,42 | TWD 16,75 | TWD 17,10 | TWD 16,65 | 741,00K |
| 2026-07-21 | TWD 16,55 | +%0,91 | TWD 16,45 | TWD 17,05 | TWD 16,45 | 567,00K |
| 2026-07-20 | TWD 16,40 | +%3,80 | TWD 15,80 | TWD 17,20 | TWD 15,55 | 822,04K |
| 2026-07-17 | TWD 15,80 | -%2,17 | TWD 16,10 | TWD 16,50 | TWD 15,80 | 781,12K |
| 2026-07-16 | TWD 16,15 | %0,00 | TWD 16,20 | TWD 16,80 | TWD 16,15 | 568,08K |
| 2026-07-15 | TWD 16,15 | %0,00 | TWD 16,30 | TWD 16,50 | TWD 16,00 | 305,00K |
| 2026-07-14 | TWD 16,15 | -%1,82 | TWD 16,65 | TWD 16,65 | TWD 15,90 | 351,52K |
| 2026-07-13 | TWD 16,45 | -%2,66 | TWD 16,95 | TWD 16,95 | TWD 16,00 | 343,10K |
| 2026-07-10 | TWD 16,90 | %0,00 | TWD 16,90 | TWD 16,90 | TWD 16,90 | 0 |
| 2026-07-09 | TWD 16,90 | +%0,60 | TWD 16,60 | TWD 17,00 | TWD 16,60 | 296,32K |
| 2026-07-08 | TWD 16,80 | -%1,47 | TWD 17,15 | TWD 17,15 | TWD 16,60 | 388,26K |
| 2026-07-07 | TWD 17,05 | -%4,21 | TWD 17,95 | TWD 18,25 | TWD 17,00 | 773,02K |
| 2026-07-06 | TWD 17,80 | -%3,26 | TWD 18,25 | TWD 18,25 | TWD 17,55 | 956,62K |
| 2026-07-03 | TWD 18,40 | -%2,90 | TWD 18,85 | TWD 19,70 | TWD 18,05 | 3,56M |
| 2026-07-02 | TWD 18,95 | +%9,86 | TWD 18,80 | TWD 18,95 | TWD 17,50 | 4,31M |
| 2026-07-01 | TWD 17,25 | +%9,87 | TWD 15,80 | TWD 17,25 | TWD 15,75 | 900,02K |
| 2026-06-30 | TWD 15,70 | +%2,28 | TWD 15,45 | TWD 15,90 | TWD 15,40 | 449,00K |
| 2026-06-29 | TWD 15,35 | -%0,65 | TWD 15,65 | TWD 15,85 | TWD 15,30 | 358,00K |
| 2026-06-26 | TWD 15,45 | -%3,74 | TWD 16,00 | TWD 16,00 | TWD 15,40 | 459,34K |
| 2026-06-25 | TWD 16,05 | -%0,31 | TWD 16,40 | TWD 16,40 | TWD 16,00 | 211,04K |
| 2026-06-24 | TWD 16,10 | -%0,92 | TWD 16,25 | TWD 16,85 | TWD 15,90 | 733,05K |
| 2026-06-23 | TWD 16,25 | -%3,27 | TWD 16,85 | TWD 16,90 | TWD 16,20 | 579,15K |
| 2026-06-22 | TWD 16,80 | -%1,75 | TWD 17,10 | TWD 17,10 | TWD 16,65 | 698,15K |
| 2026-06-18 | TWD 17,10 | +%0,59 | TWD 17,45 | TWD 17,45 | TWD 16,90 | 490,00K |
| 2026-06-17 | TWD 17,00 | -%0,29 | TWD 16,85 | TWD 17,35 | TWD 16,50 | 594,00K |
| 2026-06-16 | TWD 17,05 | +%2,10 | TWD 17,00 | TWD 17,75 | TWD 17,00 | 1,62M |
| 2026-06-15 | TWD 16,70 | -%2,05 | TWD 17,00 | TWD 17,30 | TWD 16,50 | 1,33M |
| 2026-06-12 | TWD 17,05 | -%2,01 | TWD 17,50 | TWD 17,70 | TWD 17,05 | 1,12M |
| 2026-06-11 | TWD 17,40 | -%1,97 | TWD 17,55 | TWD 17,65 | TWD 16,80 | 1,04M |
| 2026-06-10 | TWD 17,75 | -%7,31 | TWD 18,55 | TWD 18,75 | TWD 17,50 | 2,16M |
| 2026-06-09 | TWD 19,15 | +%2,13 | TWD 18,75 | TWD 20,20 | TWD 18,30 | 7,60M |
| 2026-06-08 | TWD 18,75 | +%9,97 | TWD 16,50 | TWD 18,75 | TWD 16,10 | 8,65M |
| 2026-06-05 | TWD 17,05 | +%10,00 | TWD 15,60 | TWD 17,05 | TWD 15,00 | 2,04M |
| 2026-06-04 | TWD 15,50 | +%3,68 | TWD 15,00 | TWD 16,05 | TWD 14,85 | 967,03K |
| 2026-06-03 | TWD 14,95 | +%3,46 | TWD 14,75 | TWD 15,00 | TWD 14,60 | 365,10K |
| 2026-06-02 | TWD 14,45 | %0,00 | TWD 14,60 | TWD 14,65 | TWD 14,35 | 194,84K |
| 2026-06-01 | TWD 14,45 | -%1,37 | TWD 14,65 | TWD 14,65 | TWD 14,35 | 269,52K |
| 2026-05-29 | TWD 14,65 | +%1,03 | TWD 14,60 | TWD 14,75 | TWD 14,45 | 119,00K |
| 2026-05-28 | TWD 14,50 | +%1,05 | TWD 14,35 | TWD 15,00 | TWD 14,35 | 370,57K |
| 2026-05-27 | TWD 14,35 | -%4,01 | TWD 15,00 | TWD 15,00 | TWD 14,30 | 388,55K |