JOCHU Technology Co. Ltd. 3543
TWSE · Tayvan · Üretici İmalatı
TWD 51,00-0,10 (-%0,20)
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 51,40 | +%0,59 | TWD 51,30 | TWD 52,60 | TWD 50,90 | 1,47M |
| 2026-10-01 | TWD 51,10 | -%0,20 | TWD 51,30 | TWD 51,80 | TWD 50,50 | 2,67M |
| 2026-09-30 | TWD 51,20 | +%1,99 | TWD 49,70 | TWD 51,90 | TWD 49,00 | 10,67M |
| 2026-09-29 | TWD 50,20 | +%9,85 | TWD 46,45 | TWD 50,20 | TWD 46,10 | 4,12M |
| 2026-09-24 | TWD 45,70 | -%0,65 | TWD 45,30 | TWD 46,35 | TWD 45,10 | 781,00K |
| 2026-09-23 | TWD 46,00 | -%2,13 | TWD 47,00 | TWD 47,00 | TWD 45,10 | 1,24M |
| 2026-09-22 | TWD 47,00 | +%4,33 | TWD 46,00 | TWD 47,70 | TWD 45,30 | 2,40M |
| 2026-09-21 | TWD 45,05 | +%1,69 | TWD 44,80 | TWD 46,10 | TWD 44,30 | 956,61K |
| 2026-09-18 | TWD 44,30 | %0,00 | TWD 45,40 | TWD 45,40 | TWD 44,10 | 945,54K |
| 2026-09-17 | TWD 44,30 | +%3,99 | TWD 42,80 | TWD 45,10 | TWD 42,80 | 1,54M |
| 2026-09-16 | TWD 42,60 | +%1,43 | TWD 42,55 | TWD 42,80 | TWD 42,25 | 387,00K |
| 2026-09-15 | TWD 42,00 | -%0,12 | TWD 42,10 | TWD 42,70 | TWD 42,00 | 423,00K |
| 2026-09-14 | TWD 42,05 | -%0,36 | TWD 42,05 | TWD 43,85 | TWD 41,00 | 916,00K |
| 2026-09-11 | TWD 42,20 | +%0,12 | TWD 42,15 | TWD 42,70 | TWD 41,50 | 794,00K |
| 2026-09-10 | TWD 42,15 | -%2,09 | TWD 42,85 | TWD 43,35 | TWD 42,15 | 778,01K |
| 2026-09-09 | TWD 43,05 | -%0,69 | TWD 43,45 | TWD 44,10 | TWD 42,80 | 819,18K |
| 2026-09-08 | TWD 43,35 | -%2,36 | TWD 44,35 | TWD 44,90 | TWD 43,20 | 1,27M |
| 2026-09-07 | TWD 44,40 | -%0,67 | TWD 45,35 | TWD 45,50 | TWD 44,40 | 1,26M |
| 2026-09-04 | TWD 44,70 | -%0,45 | TWD 45,95 | TWD 46,40 | TWD 44,15 | 1,68M |
| 2026-09-03 | TWD 44,90 | -%7,71 | TWD 48,65 | TWD 48,65 | TWD 43,90 | 4,97M |
| 2026-09-02 | TWD 48,65 | +%0,72 | TWD 47,90 | TWD 49,80 | TWD 47,25 | 3,67M |
| 2026-09-01 | TWD 48,30 | -%9,38 | TWD 53,30 | TWD 53,50 | TWD 48,10 | 6,39M |
| 2026-08-31 | TWD 53,30 | -%2,20 | TWD 53,90 | TWD 55,30 | TWD 52,50 | 10,43M |
| 2026-08-28 | TWD 54,50 | +%9,88 | TWD 54,00 | TWD 54,50 | TWD 54,00 | 4,13M |
| 2026-08-27 | TWD 49,60 | +%9,98 | TWD 46,55 | TWD 49,60 | TWD 46,55 | 4,44M |
| 2026-08-26 | TWD 45,10 | +%10,00 | TWD 40,95 | TWD 45,10 | TWD 40,95 | 6,94M |
| 2026-08-25 | TWD 41,00 | -%0,97 | TWD 41,20 | TWD 41,20 | TWD 38,70 | 2,82M |
| 2026-08-24 | TWD 41,40 | -%5,91 | TWD 44,40 | TWD 44,70 | TWD 39,70 | 5,46M |
| 2026-08-21 | TWD 44,00 | +%1,73 | TWD 43,45 | TWD 44,00 | TWD 42,10 | 1,91M |
| 2026-08-20 | TWD 43,25 | -%0,69 | TWD 43,95 | TWD 44,95 | TWD 42,65 | 2,33M |
| 2026-08-19 | TWD 43,55 | +%2,23 | TWD 42,25 | TWD 44,00 | TWD 42,05 | 2,41M |
| 2026-08-18 | TWD 42,60 | -%0,81 | TWD 42,05 | TWD 43,25 | TWD 42,05 | 1,85M |
| 2026-08-17 | TWD 42,95 | +%7,11 | TWD 40,25 | TWD 44,10 | TWD 40,25 | 5,92M |
| 2026-08-14 | TWD 40,10 | %0,00 | TWD 39,90 | TWD 40,45 | TWD 39,65 | 1,24M |
| 2026-08-13 | TWD 40,10 | +%1,01 | TWD 39,70 | TWD 41,65 | TWD 39,45 | 2,92M |
| 2026-08-12 | TWD 39,70 | +%7,01 | TWD 37,55 | TWD 40,50 | TWD 37,45 | 2,76M |
| 2026-08-11 | TWD 37,10 | -%1,72 | TWD 37,75 | TWD 37,75 | TWD 35,95 | 1,22M |
| 2026-08-10 | TWD 37,75 | +%4,86 | TWD 36,40 | TWD 39,05 | TWD 36,40 | 2,31M |
| 2026-08-07 | TWD 36,00 | -%1,64 | TWD 36,60 | TWD 38,85 | TWD 35,25 | 5,06M |
| 2026-08-06 | TWD 36,60 | +%9,91 | TWD 33,35 | TWD 36,60 | TWD 33,35 | 4,52M |
| 2026-08-05 | TWD 33,30 | +%1,37 | TWD 33,40 | TWD 33,85 | TWD 32,85 | 1,26M |
| 2026-08-04 | TWD 32,85 | -%0,45 | TWD 32,85 | TWD 33,10 | TWD 32,15 | 1,13M |
| 2026-08-03 | TWD 33,00 | -%0,15 | TWD 33,00 | TWD 34,15 | TWD 32,15 | 2,44M |
| 2026-07-31 | TWD 33,05 | +%9,98 | TWD 30,50 | TWD 33,05 | TWD 30,30 | 5,51M |
| 2026-07-30 | TWD 30,05 | +%9,87 | TWD 27,50 | TWD 30,05 | TWD 27,05 | 2,19M |
| 2026-07-29 | TWD 27,35 | +%1,30 | TWD 27,45 | TWD 29,30 | TWD 26,05 | 1,95M |
| 2026-07-28 | TWD 27,00 | -%3,57 | TWD 27,85 | TWD 28,30 | TWD 27,00 | 603,15K |
| 2026-07-27 | TWD 28,00 | +%2,94 | TWD 27,55 | TWD 28,05 | TWD 26,90 | 408,02K |
| 2026-07-24 | TWD 27,20 | -%3,55 | TWD 28,20 | TWD 28,40 | TWD 27,20 | 464,00K |
| 2026-07-23 | TWD 28,20 | -%2,42 | TWD 29,25 | TWD 29,35 | TWD 28,20 | 467,03K |
| 2026-07-22 | TWD 28,90 | +%0,17 | TWD 29,25 | TWD 29,35 | TWD 28,80 | 408,01K |
| 2026-07-21 | TWD 28,85 | +%0,35 | TWD 29,05 | TWD 29,30 | TWD 28,75 | 304,00K |
| 2026-07-20 | TWD 28,75 | -%1,03 | TWD 30,10 | TWD 30,30 | TWD 28,50 | 601,00K |
| 2026-07-17 | TWD 29,05 | -%6,14 | TWD 30,40 | TWD 30,60 | TWD 29,05 | 913,01K |
| 2026-07-16 | TWD 30,95 | -%2,67 | TWD 32,10 | TWD 32,10 | TWD 30,80 | 459,02K |
| 2026-07-15 | TWD 31,80 | +%2,09 | TWD 31,70 | TWD 31,95 | TWD 30,55 | 785,00K |
| 2026-07-14 | TWD 31,15 | +%1,30 | TWD 31,30 | TWD 31,45 | TWD 29,20 | 1,16M |
| 2026-07-13 | TWD 30,75 | -%7,93 | TWD 33,30 | TWD 33,40 | TWD 30,30 | 2,28M |
| 2026-07-10 | TWD 33,40 | %0,00 | TWD 33,40 | TWD 33,40 | TWD 33,40 | 0 |
| 2026-07-09 | TWD 33,40 | +%9,87 | TWD 30,95 | TWD 33,40 | TWD 30,90 | 1,81M |
| 2026-07-08 | TWD 30,40 | -%3,65 | TWD 31,30 | TWD 32,35 | TWD 30,20 | 1,37M |
| 2026-07-07 | TWD 31,55 | -%1,25 | TWD 34,80 | TWD 34,80 | TWD 31,45 | 5,15M |
| 2026-07-06 | TWD 31,95 | +%9,98 | TWD 29,50 | TWD 31,95 | TWD 29,50 | 950,00K |
| 2026-07-03 | TWD 29,05 | +%2,29 | TWD 28,05 | TWD 29,30 | TWD 27,70 | 921,00K |
| 2026-07-02 | TWD 28,40 | -%1,05 | TWD 28,70 | TWD 28,75 | TWD 28,15 | 455,00K |
| 2026-07-01 | TWD 28,70 | -%1,20 | TWD 29,50 | TWD 29,55 | TWD 28,60 | 442,04K |
| 2026-06-30 | TWD 29,05 | +%1,57 | TWD 29,00 | TWD 29,05 | TWD 28,75 | 315,00K |
| 2026-06-29 | TWD 28,60 | +%0,53 | TWD 29,00 | TWD 29,30 | TWD 28,50 | 449,00K |
| 2026-06-26 | TWD 28,45 | -%5,17 | TWD 30,00 | TWD 30,00 | TWD 28,40 | 1,08M |
| 2026-06-25 | TWD 30,00 | +%0,84 | TWD 30,00 | TWD 30,25 | TWD 29,80 | 453,09K |
| 2026-06-24 | TWD 29,75 | -%1,33 | TWD 30,40 | TWD 30,90 | TWD 29,60 | 782,01K |
| 2026-06-23 | TWD 30,15 | -%2,58 | TWD 30,95 | TWD 30,95 | TWD 30,15 | 709,03K |
| 2026-06-22 | TWD 30,95 | %0,00 | TWD 31,15 | TWD 31,30 | TWD 30,60 | 611,18K |
| 2026-06-18 | TWD 30,95 | -%0,64 | TWD 31,20 | TWD 31,70 | TWD 30,85 | 389,18K |
| 2026-06-17 | TWD 31,15 | -%1,42 | TWD 31,10 | TWD 31,40 | TWD 30,65 | 463,78K |
| 2026-06-16 | TWD 31,60 | -%2,92 | TWD 33,00 | TWD 33,00 | TWD 31,50 | 505,01K |
| 2026-06-15 | TWD 32,55 | +%3,33 | TWD 32,00 | TWD 32,80 | TWD 31,95 | 503,12K |
| 2026-06-12 | TWD 31,50 | +%0,48 | TWD 31,80 | TWD 32,30 | TWD 31,30 | 602,05K |
| 2026-06-11 | TWD 31,35 | -%2,34 | TWD 31,65 | TWD 32,05 | TWD 30,10 | 1,20M |
| 2026-06-10 | TWD 32,10 | -%5,17 | TWD 33,90 | TWD 34,70 | TWD 32,05 | 1,37M |
| 2026-06-09 | TWD 33,85 | -%0,15 | TWD 33,90 | TWD 34,20 | TWD 33,40 | 653,00K |
| 2026-06-08 | TWD 33,90 | -%3,00 | TWD 32,80 | TWD 34,45 | TWD 32,20 | 1,06M |
| 2026-06-05 | TWD 34,95 | -%1,41 | TWD 35,45 | TWD 35,45 | TWD 34,55 | 558,00K |
| 2026-06-04 | TWD 35,45 | -%2,61 | TWD 36,40 | TWD 37,80 | TWD 35,45 | 811,00K |
| 2026-06-03 | TWD 36,40 | +%1,53 | TWD 35,95 | TWD 36,55 | TWD 35,65 | 698,00K |
| 2026-06-02 | TWD 35,85 | -%0,42 | TWD 36,30 | TWD 36,30 | TWD 35,20 | 609,03K |
| 2026-06-01 | TWD 36,00 | +%0,14 | TWD 35,95 | TWD 36,65 | TWD 35,50 | 719,00K |
| 2026-05-29 | TWD 35,95 | +%1,55 | TWD 35,90 | TWD 36,45 | TWD 35,55 | 603,21K |
| 2026-05-28 | TWD 35,40 | +%0,14 | TWD 35,65 | TWD 36,85 | TWD 35,15 | 1,10M |
| 2026-05-27 | TWD 35,35 | -%1,12 | TWD 35,80 | TWD 36,15 | TWD 35,30 | 690,18K |