Jourdeness Group Ltd. 4190
TWSE · Tayvan · Dayanıksız Tüketim Malları
TWD 24,30-0,70 (-%2,80)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 25,00 | +%0,20 | TWD 24,75 | TWD 25,00 | TWD 24,75 | 9,00K |
| 2026-09-30 | TWD 24,95 | -%0,40 | TWD 25,15 | TWD 25,20 | TWD 24,95 | 11,00K |
| 2026-09-29 | TWD 25,05 | %0,00 | TWD 25,15 | TWD 25,15 | TWD 25,05 | 6,00K |
| 2026-09-24 | TWD 25,05 | +%0,20 | TWD 24,85 | TWD 25,05 | TWD 24,75 | 17,00K |
| 2026-09-23 | TWD 25,00 | -%0,79 | TWD 24,95 | TWD 25,00 | TWD 24,50 | 33,00K |
| 2026-09-22 | TWD 25,20 | %0,00 | TWD 24,90 | TWD 25,40 | TWD 24,55 | 17,00K |
| 2026-09-21 | TWD 25,20 | -%0,40 | TWD 25,20 | TWD 25,30 | TWD 24,70 | 14,00K |
| 2026-09-18 | TWD 25,30 | -%1,56 | TWD 25,55 | TWD 25,70 | TWD 25,25 | 30,04K |
| 2026-09-17 | TWD 25,70 | +%0,39 | TWD 25,35 | TWD 25,70 | TWD 25,35 | 24,00K |
| 2026-09-16 | TWD 25,60 | +%0,79 | TWD 25,05 | TWD 25,85 | TWD 25,05 | 13,00K |
| 2026-09-15 | TWD 25,40 | -%1,93 | TWD 25,35 | TWD 25,40 | TWD 25,30 | 3,00K |
| 2026-09-14 | TWD 25,90 | +%0,19 | TWD 25,35 | TWD 25,90 | TWD 25,10 | 32,00K |
| 2026-09-11 | TWD 25,85 | -%0,39 | TWD 25,80 | TWD 25,90 | TWD 25,25 | 12,00K |
| 2026-09-10 | TWD 25,95 | -%0,19 | TWD 25,85 | TWD 26,05 | TWD 25,85 | 3,00K |
| 2026-09-09 | TWD 26,00 | %0,00 | TWD 26,00 | TWD 26,00 | TWD 26,00 | 2,26K |
| 2026-09-08 | TWD 26,00 | %0,00 | TWD 25,85 | TWD 26,00 | TWD 25,85 | 5,00K |
| 2026-09-07 | TWD 26,00 | +%0,19 | TWD 25,90 | TWD 26,10 | TWD 25,90 | 8,00K |
| 2026-09-04 | TWD 25,95 | +%0,58 | TWD 25,45 | TWD 25,95 | TWD 25,45 | 6,04K |
| 2026-09-03 | TWD 25,80 | %0,00 | TWD 25,80 | TWD 25,80 | TWD 25,80 | 2,00K |
| 2026-09-02 | TWD 25,80 | -%1,34 | TWD 26,45 | TWD 26,45 | TWD 25,80 | 8,01K |
| 2026-09-01 | TWD 26,15 | +%0,77 | TWD 26,55 | TWD 26,55 | TWD 25,85 | 10,23K |
| 2026-08-31 | TWD 25,95 | %0,00 | TWD 25,15 | TWD 26,30 | TWD 25,15 | 21,00K |
| 2026-08-28 | TWD 25,95 | %0,00 | TWD 25,90 | TWD 26,00 | TWD 25,60 | 7,00K |
| 2026-08-27 | TWD 25,95 | %0,00 | TWD 25,90 | TWD 26,00 | TWD 25,80 | 7,00K |
| 2026-08-26 | TWD 25,95 | +%2,77 | TWD 25,45 | TWD 25,95 | TWD 25,40 | 14,00K |
| 2026-08-25 | TWD 25,25 | +%0,40 | TWD 25,45 | TWD 25,45 | TWD 25,25 | 13,00K |
| 2026-08-24 | TWD 25,15 | -%0,20 | TWD 25,00 | TWD 25,55 | TWD 25,00 | 11,01K |
| 2026-08-21 | TWD 25,20 | %0,00 | TWD 25,20 | TWD 25,20 | TWD 25,20 | 0 |
| 2026-08-20 | TWD 25,20 | +%0,60 | TWD 25,30 | TWD 25,30 | TWD 25,15 | 5,00K |
| 2026-08-19 | TWD 25,05 | +%0,20 | TWD 24,30 | TWD 25,35 | TWD 24,30 | 12,05K |
| 2026-08-18 | TWD 25,00 | +%2,04 | TWD 25,25 | TWD 25,30 | TWD 24,40 | 12,00K |
| 2026-08-17 | TWD 24,50 | -%0,61 | TWD 24,40 | TWD 24,75 | TWD 24,40 | 6,04K |
| 2026-08-14 | TWD 24,65 | +%0,41 | TWD 24,85 | TWD 24,85 | TWD 24,55 | 10,02K |
| 2026-08-13 | TWD 24,55 | -%1,60 | TWD 25,00 | TWD 25,00 | TWD 24,55 | 20,00K |
| 2026-08-12 | TWD 24,95 | -%0,99 | TWD 25,00 | TWD 25,45 | TWD 24,95 | 13,00K |
| 2026-08-11 | TWD 25,20 | -%0,79 | TWD 25,20 | TWD 25,45 | TWD 25,20 | 5,01K |
| 2026-08-10 | TWD 25,40 | -%0,39 | TWD 25,30 | TWD 25,60 | TWD 25,30 | 7,01K |
| 2026-08-07 | TWD 25,50 | +%1,19 | TWD 25,10 | TWD 25,50 | TWD 25,05 | 4,00K |
| 2026-08-06 | TWD 25,20 | -%0,40 | TWD 25,00 | TWD 25,20 | TWD 24,95 | 6,20K |
| 2026-08-05 | TWD 25,30 | %0,00 | TWD 25,30 | TWD 25,30 | TWD 25,30 | 0 |
| 2026-08-04 | TWD 25,30 | -%0,78 | TWD 24,30 | TWD 25,35 | TWD 24,30 | 32,00K |
| 2026-08-03 | TWD 25,50 | -%1,35 | TWD 25,10 | TWD 25,70 | TWD 25,10 | 4,01K |
| 2026-07-31 | TWD 25,85 | +%1,57 | TWD 25,35 | TWD 26,00 | TWD 25,30 | 25,00K |
| 2026-07-30 | TWD 25,45 | +%0,59 | TWD 24,80 | TWD 25,45 | TWD 24,80 | 26,00K |
| 2026-07-29 | TWD 25,30 | -%0,59 | TWD 25,45 | TWD 25,55 | TWD 24,60 | 51,00K |
| 2026-07-28 | TWD 25,45 | -%4,68 | TWD 25,80 | TWD 26,30 | TWD 25,10 | 40,55K |
| 2026-07-27 | TWD 26,70 | +%0,75 | TWD 26,15 | TWD 26,70 | TWD 25,65 | 32,09K |
| 2026-07-24 | TWD 26,50 | -%0,75 | TWD 26,05 | TWD 26,50 | TWD 25,70 | 25,00K |
| 2026-07-23 | TWD 26,70 | +%1,91 | TWD 26,30 | TWD 26,70 | TWD 25,60 | 49,00K |
| 2026-07-22 | TWD 26,20 | -%3,32 | TWD 27,10 | TWD 27,10 | TWD 26,00 | 34,13K |
| 2026-07-21 | TWD 27,10 | +%5,45 | TWD 25,70 | TWD 27,20 | TWD 25,45 | 75,00K |
| 2026-07-20 | TWD 25,70 | +%1,78 | TWD 25,75 | TWD 25,75 | TWD 25,00 | 68,00K |
| 2026-07-17 | TWD 25,25 | -%1,56 | TWD 25,55 | TWD 25,55 | TWD 24,90 | 40,00K |
| 2026-07-16 | TWD 25,65 | -%1,16 | TWD 26,00 | TWD 26,00 | TWD 25,50 | 19,13K |
| 2026-07-15 | TWD 25,95 | +%2,77 | TWD 25,35 | TWD 25,95 | TWD 25,30 | 27,27K |
| 2026-07-14 | TWD 25,25 | -%1,17 | TWD 25,40 | TWD 25,45 | TWD 25,00 | 21,00K |
| 2026-07-13 | TWD 25,55 | -%0,97 | TWD 25,40 | TWD 26,00 | TWD 25,20 | 45,00K |
| 2026-07-10 | TWD 25,80 | %0,00 | TWD 25,80 | TWD 25,80 | TWD 25,80 | 0 |
| 2026-07-09 | TWD 25,80 | -%0,77 | TWD 25,85 | TWD 25,85 | TWD 25,60 | 16,01K |
| 2026-07-08 | TWD 26,00 | -%0,38 | TWD 27,00 | TWD 27,00 | TWD 25,95 | 22,00K |
| 2026-07-07 | TWD 26,10 | +%0,19 | TWD 25,75 | TWD 26,10 | TWD 25,75 | 24,00K |
| 2026-07-06 | TWD 26,05 | +%1,76 | TWD 25,30 | TWD 26,05 | TWD 25,30 | 31,01K |
| 2026-07-03 | TWD 25,60 | +%0,99 | TWD 25,35 | TWD 26,15 | TWD 25,35 | 36,00K |
| 2026-07-02 | TWD 25,35 | +%1,40 | TWD 25,00 | TWD 25,40 | TWD 25,00 | 18,00K |
| 2026-07-01 | TWD 25,00 | -%1,57 | TWD 25,40 | TWD 25,50 | TWD 25,00 | 68,44K |
| 2026-06-30 | TWD 25,40 | +%5,83 | TWD 24,35 | TWD 26,40 | TWD 24,30 | 313,00K |
| 2026-06-29 | TWD 24,00 | -%0,21 | TWD 24,05 | TWD 24,10 | TWD 23,85 | 67,00K |
| 2026-06-26 | TWD 24,05 | +%0,21 | TWD 24,25 | TWD 24,25 | TWD 23,70 | 119,20K |
| 2026-06-25 | TWD 24,00 | %0,00 | TWD 24,00 | TWD 24,20 | TWD 24,00 | 66,00K |
| 2026-06-24 | TWD 24,00 | -%0,41 | TWD 24,10 | TWD 24,25 | TWD 24,00 | 27,66K |
| 2026-06-23 | TWD 24,10 | -%1,63 | TWD 24,40 | TWD 24,40 | TWD 23,95 | 75,00K |
| 2026-06-22 | TWD 24,50 | -%1,21 | TWD 24,90 | TWD 24,90 | TWD 24,30 | 52,25K |
| 2026-06-18 | TWD 24,80 | +%0,81 | TWD 24,80 | TWD 24,80 | TWD 24,30 | 39,10K |
| 2026-06-17 | TWD 24,60 | %0,00 | TWD 24,30 | TWD 24,60 | TWD 24,25 | 62,74K |
| 2026-06-16 | TWD 24,60 | -%0,61 | TWD 24,95 | TWD 25,00 | TWD 24,50 | 76,05K |
| 2026-06-15 | TWD 24,75 | -%0,60 | TWD 25,20 | TWD 25,30 | TWD 24,70 | 52,04K |
| 2026-06-12 | TWD 24,90 | +%1,43 | TWD 24,40 | TWD 25,45 | TWD 24,40 | 37,00K |
| 2026-06-11 | TWD 24,55 | -%0,41 | TWD 25,50 | TWD 25,55 | TWD 24,55 | 38,00K |
| 2026-06-10 | TWD 24,65 | -%1,99 | TWD 25,05 | TWD 25,05 | TWD 24,65 | 54,05K |
| 2026-06-09 | TWD 25,15 | +%1,00 | TWD 24,95 | TWD 25,40 | TWD 24,80 | 83,10K |
| 2026-06-08 | TWD 24,90 | -%8,62 | TWD 25,25 | TWD 26,05 | TWD 24,55 | 299,18K |
| 2026-06-05 | TWD 27,25 | +%9,88 | TWD 25,20 | TWD 27,25 | TWD 25,00 | 292,16K |
| 2026-06-04 | TWD 24,80 | +%0,61 | TWD 24,65 | TWD 25,00 | TWD 24,50 | 41,00K |
| 2026-06-03 | TWD 24,65 | +%1,23 | TWD 24,40 | TWD 24,70 | TWD 24,30 | 92,00K |
| 2026-06-02 | TWD 24,35 | +%0,21 | TWD 24,40 | TWD 24,70 | TWD 24,10 | 59,15K |
| 2026-06-01 | TWD 24,30 | -%0,41 | TWD 24,30 | TWD 24,65 | TWD 24,25 | 34,00K |
| 2026-05-29 | TWD 24,40 | +%0,83 | TWD 25,00 | TWD 25,00 | TWD 24,35 | 23,16K |
| 2026-05-28 | TWD 24,20 | -%0,41 | TWD 24,40 | TWD 24,40 | TWD 24,10 | 47,05K |
| 2026-05-27 | TWD 24,30 | -%1,82 | TWD 24,40 | TWD 24,60 | TWD 24,25 | 41,13K |
| 2026-05-26 | TWD 24,75 | -%0,40 | TWD 24,40 | TWD 24,75 | TWD 24,20 | 92,00K |