Jia Wei Lifestyle, Inc. Class A 3557
TWSE · Tayvan · Elektronik Teknoloji
TWD 24,50+1,40 (+%6,06)
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 24,50 | +%6,06 | TWD 23,10 | TWD 25,40 | TWD 23,10 | 214,60K |
| 2026-10-01 | TWD 23,10 | +%0,43 | TWD 23,05 | TWD 23,10 | TWD 22,85 | 27,00K |
| 2026-09-30 | TWD 23,00 | +%0,88 | TWD 23,05 | TWD 23,10 | TWD 22,65 | 54,00K |
| 2026-09-29 | TWD 22,80 | -%0,22 | TWD 22,95 | TWD 22,95 | TWD 22,80 | 28,50K |
| 2026-09-24 | TWD 22,85 | -%0,22 | TWD 23,00 | TWD 23,00 | TWD 22,50 | 51,00K |
| 2026-09-23 | TWD 22,90 | -%0,87 | TWD 23,10 | TWD 23,15 | TWD 22,90 | 35,05K |
| 2026-09-22 | TWD 23,10 | +%0,43 | TWD 23,20 | TWD 23,40 | TWD 22,90 | 48,00K |
| 2026-09-21 | TWD 23,00 | -%0,65 | TWD 23,00 | TWD 23,00 | TWD 22,90 | 30,00K |
| 2026-09-18 | TWD 23,15 | +%0,65 | TWD 23,25 | TWD 23,25 | TWD 22,75 | 36,23K |
| 2026-09-17 | TWD 23,00 | -%1,08 | TWD 23,00 | TWD 23,25 | TWD 22,90 | 40,05K |
| 2026-09-16 | TWD 23,25 | +%2,20 | TWD 22,75 | TWD 23,25 | TWD 22,60 | 30,14K |
| 2026-09-15 | TWD 22,75 | +%0,22 | TWD 22,40 | TWD 22,90 | TWD 22,40 | 21,00K |
| 2026-09-14 | TWD 22,70 | -%2,58 | TWD 23,10 | TWD 23,10 | TWD 22,70 | 87,00K |
| 2026-09-11 | TWD 23,30 | -%2,10 | TWD 23,60 | TWD 23,60 | TWD 23,15 | 30,00K |
| 2026-09-10 | TWD 23,80 | -%1,04 | TWD 24,20 | TWD 24,20 | TWD 23,80 | 80,70K |
| 2026-09-09 | TWD 24,05 | -%1,84 | TWD 24,20 | TWD 24,70 | TWD 24,05 | 32,05K |
| 2026-09-08 | TWD 24,50 | %0,00 | TWD 24,45 | TWD 24,50 | TWD 24,20 | 15,00K |
| 2026-09-07 | TWD 24,50 | +%1,24 | TWD 24,20 | TWD 24,50 | TWD 24,00 | 17,45K |
| 2026-09-04 | TWD 24,20 | +%0,83 | TWD 24,00 | TWD 24,20 | TWD 23,90 | 21,01K |
| 2026-09-03 | TWD 24,00 | -%0,83 | TWD 24,25 | TWD 24,25 | TWD 24,00 | 15,35K |
| 2026-09-02 | TWD 24,20 | -%0,82 | TWD 24,35 | TWD 24,35 | TWD 24,20 | 11,00K |
| 2026-09-01 | TWD 24,40 | +%0,83 | TWD 24,20 | TWD 24,55 | TWD 24,10 | 34,25K |
| 2026-08-31 | TWD 24,20 | %0,00 | TWD 24,00 | TWD 24,95 | TWD 24,00 | 34,01K |
| 2026-08-28 | TWD 24,20 | -%0,82 | TWD 24,30 | TWD 24,30 | TWD 24,10 | 21,00K |
| 2026-08-27 | TWD 24,40 | -%1,01 | TWD 24,80 | TWD 24,80 | TWD 24,30 | 24,10K |
| 2026-08-26 | TWD 24,65 | +%1,44 | TWD 24,30 | TWD 24,65 | TWD 24,30 | 10,00K |
| 2026-08-25 | TWD 24,30 | -%0,21 | TWD 24,40 | TWD 24,65 | TWD 24,30 | 9,00K |
| 2026-08-24 | TWD 24,35 | -%0,61 | TWD 24,45 | TWD 24,50 | TWD 24,35 | 29,35K |
| 2026-08-21 | TWD 24,50 | +%0,41 | TWD 24,50 | TWD 25,30 | TWD 24,50 | 35,52K |
| 2026-08-20 | TWD 24,40 | %0,00 | TWD 24,40 | TWD 24,70 | TWD 24,40 | 13,00K |
| 2026-08-19 | TWD 24,40 | -%0,41 | TWD 24,30 | TWD 24,65 | TWD 24,30 | 43,15K |
| 2026-08-18 | TWD 24,50 | +%0,20 | TWD 24,40 | TWD 24,55 | TWD 24,35 | 48,25K |
| 2026-08-17 | TWD 24,45 | -%0,20 | TWD 24,45 | TWD 24,55 | TWD 24,35 | 32,56K |
| 2026-08-14 | TWD 24,50 | -%1,80 | TWD 24,95 | TWD 24,95 | TWD 24,40 | 57,51K |
| 2026-08-13 | TWD 24,95 | -%0,80 | TWD 25,15 | TWD 25,35 | TWD 24,95 | 18,75K |
| 2026-08-12 | TWD 25,15 | %0,00 | TWD 26,00 | TWD 26,00 | TWD 25,10 | 28,00K |
| 2026-08-11 | TWD 25,15 | -%3,64 | TWD 25,15 | TWD 25,35 | TWD 24,80 | 77,30K |
| 2026-08-10 | TWD 26,10 | -%0,19 | TWD 26,35 | TWD 26,35 | TWD 25,90 | 31,00K |
| 2026-08-07 | TWD 26,15 | -%1,32 | TWD 26,90 | TWD 26,90 | TWD 26,10 | 50,10K |
| 2026-08-06 | TWD 26,50 | -%0,38 | TWD 26,60 | TWD 26,60 | TWD 26,05 | 38,00K |
| 2026-08-05 | TWD 26,60 | -%2,39 | TWD 26,95 | TWD 26,95 | TWD 26,15 | 127,50K |
| 2026-08-04 | TWD 27,25 | +%9,88 | TWD 24,95 | TWD 27,25 | TWD 24,60 | 120,38K |
| 2026-08-03 | TWD 24,80 | -%1,59 | TWD 25,00 | TWD 25,00 | TWD 24,70 | 58,00K |
| 2026-07-31 | TWD 25,20 | +%0,80 | TWD 25,20 | TWD 25,50 | TWD 24,80 | 55,20K |
| 2026-07-30 | TWD 25,00 | -%1,96 | TWD 25,90 | TWD 25,90 | TWD 24,60 | 31,57K |
| 2026-07-29 | TWD 25,50 | -%0,97 | TWD 26,40 | TWD 26,40 | TWD 24,00 | 159,00K |
| 2026-07-28 | TWD 25,75 | -%0,77 | TWD 25,10 | TWD 25,80 | TWD 25,10 | 29,00K |
| 2026-07-27 | TWD 25,95 | -%1,89 | TWD 26,10 | TWD 26,10 | TWD 25,55 | 26,10K |
| 2026-07-24 | TWD 26,45 | +%0,57 | TWD 25,95 | TWD 26,45 | TWD 25,95 | 24,00K |
| 2026-07-23 | TWD 26,30 | +%0,19 | TWD 26,00 | TWD 26,30 | TWD 25,90 | 21,00K |
| 2026-07-22 | TWD 26,25 | -%0,19 | TWD 26,35 | TWD 26,70 | TWD 25,75 | 53,00K |
| 2026-07-21 | TWD 26,30 | +%1,74 | TWD 27,45 | TWD 27,45 | TWD 25,60 | 79,00K |
| 2026-07-20 | TWD 25,85 | +%1,17 | TWD 24,70 | TWD 26,35 | TWD 24,70 | 95,43K |
| 2026-07-17 | TWD 25,55 | -%3,77 | TWD 26,00 | TWD 26,45 | TWD 25,10 | 106,00K |
| 2026-07-16 | TWD 26,55 | +%0,38 | TWD 26,80 | TWD 26,80 | TWD 26,25 | 45,02K |
| 2026-07-15 | TWD 26,45 | +%2,72 | TWD 26,00 | TWD 26,45 | TWD 25,95 | 40,10K |
| 2026-07-14 | TWD 25,75 | -%1,72 | TWD 26,95 | TWD 26,95 | TWD 25,75 | 138,15K |
| 2026-07-13 | TWD 26,20 | +%2,34 | TWD 26,60 | TWD 27,00 | TWD 26,10 | 107,02K |
| 2026-07-10 | TWD 25,60 | %0,00 | TWD 25,60 | TWD 25,60 | TWD 25,60 | 0 |
| 2026-07-09 | TWD 25,60 | -%1,54 | TWD 25,65 | TWD 25,80 | TWD 25,20 | 65,00K |
| 2026-07-08 | TWD 26,00 | +%1,17 | TWD 25,60 | TWD 26,00 | TWD 25,10 | 56,12K |
| 2026-07-07 | TWD 25,70 | -%2,10 | TWD 26,50 | TWD 26,55 | TWD 25,45 | 40,35K |
| 2026-07-06 | TWD 26,25 | -%0,57 | TWD 26,55 | TWD 26,90 | TWD 26,20 | 73,30K |
| 2026-07-03 | TWD 26,40 | +%3,12 | TWD 25,60 | TWD 26,50 | TWD 25,55 | 164,10K |
| 2026-07-02 | TWD 25,60 | +%0,99 | TWD 25,50 | TWD 25,70 | TWD 25,40 | 28,00K |
| 2026-07-01 | TWD 25,35 | -%0,59 | TWD 25,50 | TWD 25,60 | TWD 25,30 | 53,28K |
| 2026-06-30 | TWD 25,50 | +%0,79 | TWD 25,75 | TWD 25,75 | TWD 25,30 | 76,16K |
| 2026-06-29 | TWD 25,30 | %0,00 | TWD 24,60 | TWD 25,35 | TWD 24,60 | 69,92K |
| 2026-06-26 | TWD 25,30 | -%2,69 | TWD 25,80 | TWD 25,80 | TWD 25,00 | 75,35K |
| 2026-06-25 | TWD 26,00 | +%0,78 | TWD 25,70 | TWD 26,15 | TWD 25,60 | 33,00K |
| 2026-06-24 | TWD 25,80 | -%0,77 | TWD 25,80 | TWD 26,00 | TWD 25,80 | 61,69K |
| 2026-06-23 | TWD 26,00 | -%0,76 | TWD 26,20 | TWD 26,20 | TWD 25,90 | 68,00K |
| 2026-06-22 | TWD 26,20 | -%1,69 | TWD 26,70 | TWD 26,70 | TWD 26,05 | 102,00K |
| 2026-06-18 | TWD 26,65 | +%1,52 | TWD 26,70 | TWD 26,70 | TWD 26,25 | 91,52K |
| 2026-06-17 | TWD 26,25 | -%5,23 | TWD 27,65 | TWD 27,65 | TWD 26,25 | 158,05K |
| 2026-06-16 | TWD 27,70 | -%3,32 | TWD 28,65 | TWD 28,65 | TWD 26,80 | 247,00K |
| 2026-06-15 | TWD 28,65 | +%6,51 | TWD 26,05 | TWD 28,65 | TWD 25,15 | 374,10K |
| 2026-06-12 | TWD 26,90 | -%3,58 | TWD 27,90 | TWD 28,00 | TWD 26,20 | 492,00K |
| 2026-06-11 | TWD 27,90 | +%9,84 | TWD 27,90 | TWD 27,90 | TWD 27,90 | 279,35K |
| 2026-06-10 | TWD 25,40 | +%9,96 | TWD 24,00 | TWD 25,40 | TWD 24,00 | 142,12K |
| 2026-06-09 | TWD 23,10 | -%0,43 | TWD 23,15 | TWD 24,00 | TWD 23,10 | 81,00K |
| 2026-06-08 | TWD 23,20 | -%3,93 | TWD 23,35 | TWD 23,85 | TWD 22,30 | 167,00K |
| 2026-06-05 | TWD 24,15 | -%1,02 | TWD 24,30 | TWD 24,45 | TWD 23,90 | 76,47K |
| 2026-06-04 | TWD 24,40 | -%1,61 | TWD 24,70 | TWD 25,50 | TWD 24,30 | 80,00K |
| 2026-06-03 | TWD 24,80 | +%1,64 | TWD 24,40 | TWD 24,95 | TWD 24,20 | 90,03K |
| 2026-06-02 | TWD 24,40 | +%2,09 | TWD 24,00 | TWD 24,40 | TWD 23,90 | 74,01K |
| 2026-06-01 | TWD 23,90 | +%0,42 | TWD 23,80 | TWD 24,00 | TWD 23,30 | 223,20K |
| 2026-05-29 | TWD 23,80 | +%0,85 | TWD 23,60 | TWD 24,30 | TWD 23,60 | 164,80K |
| 2026-05-28 | TWD 23,60 | -%4,26 | TWD 24,70 | TWD 24,80 | TWD 23,60 | 432,64K |
| 2026-05-27 | TWD 24,65 | -%1,99 | TWD 25,05 | TWD 25,60 | TWD 24,60 | 103,10K |