J.D Development Co. Ltd. 4402
TPEX · Tayvan · Proses Endüstrileri
TWD 14,15+0,35 (+%2,54)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 13,80 | -%2,47 | TWD 14,15 | TWD 14,20 | TWD 13,75 | 26,07K |
| 2026-09-29 | TWD 14,15 | +%0,35 | TWD 13,65 | TWD 14,40 | TWD 13,60 | 12,00K |
| 2026-09-24 | TWD 14,10 | +%1,44 | TWD 13,50 | TWD 14,15 | TWD 13,50 | 16,00K |
| 2026-09-23 | TWD 13,90 | +%1,09 | TWD 13,60 | TWD 13,90 | TWD 13,40 | 22,00K |
| 2026-09-22 | TWD 13,75 | -%1,79 | TWD 14,00 | TWD 14,30 | TWD 13,65 | 27,84K |
| 2026-09-21 | TWD 14,00 | -%0,36 | TWD 14,15 | TWD 14,70 | TWD 13,95 | 44,00K |
| 2026-09-18 | TWD 14,05 | -%2,77 | TWD 14,45 | TWD 14,70 | TWD 14,05 | 61,00K |
| 2026-09-17 | TWD 14,45 | +%1,40 | TWD 14,45 | TWD 14,45 | TWD 14,45 | 1,00K |
| 2026-09-16 | TWD 14,25 | -%0,70 | TWD 14,05 | TWD 14,25 | TWD 14,00 | 9,00K |
| 2026-09-15 | TWD 14,35 | +%0,35 | TWD 14,35 | TWD 14,65 | TWD 14,35 | 7,00K |
| 2026-09-14 | TWD 14,30 | %0,00 | TWD 14,55 | TWD 14,55 | TWD 14,05 | 3,00K |
| 2026-09-11 | TWD 14,30 | %0,00 | TWD 14,50 | TWD 14,50 | TWD 14,20 | 4,00K |
| 2026-09-10 | TWD 14,30 | %0,00 | TWD 14,10 | TWD 14,80 | TWD 14,10 | 43,02K |
| 2026-09-09 | TWD 14,30 | +%0,35 | TWD 14,45 | TWD 14,45 | TWD 13,50 | 52,00K |
| 2026-09-08 | TWD 14,25 | +%0,71 | TWD 14,50 | TWD 14,50 | TWD 14,25 | 2,00K |
| 2026-09-07 | TWD 14,15 | -%4,71 | TWD 14,35 | TWD 14,35 | TWD 13,60 | 27,03K |
| 2026-09-04 | TWD 14,85 | %0,00 | TWD 14,60 | TWD 14,95 | TWD 14,50 | 14,00K |
| 2026-09-03 | TWD 14,85 | -%0,67 | TWD 14,55 | TWD 15,00 | TWD 14,45 | 29,00K |
| 2026-09-02 | TWD 14,95 | +%0,67 | TWD 15,30 | TWD 15,30 | TWD 14,15 | 29,02K |
| 2026-09-01 | TWD 14,85 | -%0,67 | TWD 15,35 | TWD 15,35 | TWD 14,85 | 6,00K |
| 2026-08-31 | TWD 14,95 | +%3,10 | TWD 14,70 | TWD 14,95 | TWD 14,70 | 2,00K |
| 2026-08-28 | TWD 14,50 | -%2,36 | TWD 15,05 | TWD 15,05 | TWD 14,50 | 20,00K |
| 2026-08-27 | TWD 14,85 | +%0,34 | TWD 14,80 | TWD 15,00 | TWD 14,70 | 7,10K |
| 2026-08-26 | TWD 14,80 | %0,00 | TWD 14,95 | TWD 14,95 | TWD 14,75 | 9,00K |
| 2026-08-25 | TWD 14,80 | -%1,33 | TWD 14,90 | TWD 14,90 | TWD 14,55 | 8,00K |
| 2026-08-24 | TWD 15,00 | +%1,35 | TWD 15,30 | TWD 15,30 | TWD 14,50 | 7,00K |
| 2026-08-21 | TWD 14,80 | %0,00 | TWD 15,00 | TWD 15,00 | TWD 14,40 | 12,00K |
| 2026-08-20 | TWD 14,80 | -%6,03 | TWD 15,25 | TWD 15,25 | TWD 14,80 | 27,65K |
| 2026-08-19 | TWD 15,75 | -%1,56 | TWD 15,75 | TWD 15,75 | TWD 15,75 | 4,00K |
| 2026-08-18 | TWD 16,00 | +%2,56 | TWD 15,60 | TWD 16,00 | TWD 15,60 | 9,04K |
| 2026-08-17 | TWD 15,60 | +%2,63 | TWD 15,85 | TWD 15,85 | TWD 15,40 | 5,00K |
| 2026-08-14 | TWD 15,20 | -%3,18 | TWD 15,70 | TWD 15,70 | TWD 15,20 | 10,09K |
| 2026-08-13 | TWD 15,70 | -%1,88 | TWD 16,00 | TWD 16,00 | TWD 15,40 | 29,00K |
| 2026-08-12 | TWD 16,00 | -%3,61 | TWD 16,35 | TWD 16,40 | TWD 15,85 | 7,14K |
| 2026-08-11 | TWD 16,60 | -%0,60 | TWD 15,90 | TWD 16,65 | TWD 15,60 | 13,00K |
| 2026-08-10 | TWD 16,70 | %0,00 | TWD 16,70 | TWD 16,70 | TWD 16,70 | 0 |
| 2026-08-07 | TWD 16,70 | -%2,05 | TWD 16,95 | TWD 16,95 | TWD 16,25 | 12,00K |
| 2026-08-06 | TWD 17,05 | +%0,89 | TWD 17,35 | TWD 17,35 | TWD 16,95 | 7,40K |
| 2026-08-05 | TWD 16,90 | +%4,97 | TWD 16,65 | TWD 16,90 | TWD 16,30 | 89,00K |
| 2026-08-04 | TWD 16,10 | -%5,29 | TWD 15,90 | TWD 16,20 | TWD 15,90 | 46,00K |
| 2026-08-03 | TWD 17,00 | +%7,59 | TWD 15,85 | TWD 17,00 | TWD 14,50 | 98,00K |
| 2026-07-31 | TWD 15,80 | -%0,63 | TWD 15,90 | TWD 16,00 | TWD 15,55 | 47,00K |
| 2026-07-30 | TWD 15,90 | +%0,32 | TWD 16,05 | TWD 16,05 | TWD 15,40 | 7,00K |
| 2026-07-29 | TWD 15,85 | +%2,26 | TWD 15,50 | TWD 16,05 | TWD 15,50 | 12,25K |
| 2026-07-28 | TWD 15,50 | -%3,13 | TWD 15,60 | TWD 15,60 | TWD 14,50 | 16,00K |
| 2026-07-27 | TWD 16,00 | -%0,62 | TWD 16,10 | TWD 16,10 | TWD 16,00 | 4,43K |
| 2026-07-24 | TWD 16,10 | %0,00 | TWD 16,15 | TWD 16,15 | TWD 15,50 | 65,00K |
| 2026-07-23 | TWD 16,10 | %0,00 | TWD 16,30 | TWD 16,30 | TWD 16,10 | 4,00K |
| 2026-07-22 | TWD 16,10 | %0,00 | TWD 16,20 | TWD 16,20 | TWD 15,75 | 12,00K |
| 2026-07-21 | TWD 16,10 | -%2,13 | TWD 16,50 | TWD 16,50 | TWD 16,00 | 16,00K |
| 2026-07-20 | TWD 16,45 | +%0,92 | TWD 16,45 | TWD 16,50 | TWD 16,00 | 19,00K |
| 2026-07-17 | TWD 16,30 | -%0,31 | TWD 15,90 | TWD 16,30 | TWD 15,40 | 27,05K |
| 2026-07-16 | TWD 16,35 | +%0,31 | TWD 16,35 | TWD 16,35 | TWD 16,25 | 14,05K |
| 2026-07-15 | TWD 16,30 | +%0,31 | TWD 16,30 | TWD 17,00 | TWD 16,15 | 45,00K |
| 2026-07-14 | TWD 16,25 | +%1,56 | TWD 15,80 | TWD 16,30 | TWD 15,80 | 267,05K |
| 2026-07-13 | TWD 16,00 | %0,00 | TWD 15,85 | TWD 16,00 | TWD 15,80 | 7,00K |
| 2026-07-10 | TWD 16,00 | %0,00 | TWD 16,00 | TWD 16,00 | TWD 16,00 | 0 |
| 2026-07-09 | TWD 16,00 | %0,00 | TWD 16,30 | TWD 16,30 | TWD 15,70 | 21,00K |
| 2026-07-08 | TWD 16,00 | +%1,59 | TWD 16,30 | TWD 16,30 | TWD 15,70 | 47,00K |
| 2026-07-07 | TWD 15,75 | -%6,80 | TWD 16,90 | TWD 16,90 | TWD 15,75 | 32,48K |
| 2026-07-06 | TWD 16,90 | -%2,59 | TWD 16,75 | TWD 16,90 | TWD 16,50 | 40,00K |
| 2026-07-03 | TWD 17,35 | -%0,86 | TWD 17,45 | TWD 17,45 | TWD 17,25 | 20,00K |
| 2026-07-02 | TWD 17,50 | -%1,13 | TWD 17,25 | TWD 17,50 | TWD 17,00 | 35,00K |
| 2026-07-01 | TWD 17,70 | -%2,21 | TWD 18,00 | TWD 18,00 | TWD 17,30 | 45,00K |
| 2026-06-30 | TWD 18,10 | +%4,02 | TWD 17,10 | TWD 18,10 | TWD 16,80 | 103,01K |
| 2026-06-29 | TWD 17,40 | +%7,41 | TWD 16,75 | TWD 17,40 | TWD 16,10 | 48,60K |
| 2026-06-26 | TWD 16,20 | %0,00 | TWD 16,20 | TWD 16,20 | TWD 15,75 | 14,00K |
| 2026-06-25 | TWD 16,20 | -%4,42 | TWD 16,20 | TWD 16,90 | TWD 16,20 | 91,00K |
| 2026-06-24 | TWD 16,95 | -%0,29 | TWD 16,50 | TWD 16,95 | TWD 16,50 | 10,30K |
| 2026-06-23 | TWD 17,00 | +%0,29 | TWD 16,95 | TWD 17,00 | TWD 16,40 | 29,11K |
| 2026-06-22 | TWD 16,95 | +%0,89 | TWD 18,00 | TWD 18,00 | TWD 16,60 | 22,05K |
| 2026-06-18 | TWD 16,80 | +%1,82 | TWD 16,50 | TWD 16,80 | TWD 16,35 | 38,00K |
| 2026-06-17 | TWD 16,50 | +%2,80 | TWD 16,50 | TWD 16,50 | TWD 16,10 | 22,37K |
| 2026-06-16 | TWD 16,05 | %0,00 | TWD 16,95 | TWD 16,95 | TWD 16,00 | 25,00K |
| 2026-06-15 | TWD 16,05 | -%2,13 | TWD 16,45 | TWD 16,95 | TWD 16,05 | 74,00K |
| 2026-06-12 | TWD 16,40 | -%4,65 | TWD 17,30 | TWD 17,30 | TWD 16,20 | 102,01K |
| 2026-06-11 | TWD 17,20 | -%1,15 | TWD 17,20 | TWD 17,30 | TWD 15,90 | 199,50K |
| 2026-06-10 | TWD 17,40 | +%8,07 | TWD 14,55 | TWD 17,70 | TWD 14,55 | 470,06K |
| 2026-06-09 | TWD 16,10 | +%9,90 | TWD 14,65 | TWD 16,10 | TWD 14,65 | 146,01K |
| 2026-06-08 | TWD 14,65 | +%9,74 | TWD 12,45 | TWD 14,65 | TWD 12,05 | 302,07K |
| 2026-06-05 | TWD 13,35 | +%9,88 | TWD 12,10 | TWD 13,35 | TWD 12,10 | 128,10K |
| 2026-06-04 | TWD 12,15 | +%0,41 | TWD 12,30 | TWD 12,30 | TWD 12,10 | 25,00K |
| 2026-06-03 | TWD 12,10 | +%0,83 | TWD 12,00 | TWD 12,10 | TWD 11,85 | 82,00K |
| 2026-06-02 | TWD 12,00 | -%0,83 | TWD 12,10 | TWD 12,15 | TWD 11,95 | 122,00K |
| 2026-06-01 | TWD 12,10 | +%1,26 | TWD 11,95 | TWD 12,10 | TWD 11,90 | 138,01K |
| 2026-05-29 | TWD 11,95 | +%2,14 | TWD 11,95 | TWD 12,10 | TWD 11,70 | 52,00K |
| 2026-05-28 | TWD 11,70 | -%0,43 | TWD 11,75 | TWD 11,75 | TWD 11,65 | 111,00K |
| 2026-05-27 | TWD 11,75 | +%0,43 | TWD 11,75 | TWD 12,00 | TWD 11,75 | 62,00K |
| 2026-05-26 | TWD 11,70 | -%2,50 | TWD 12,10 | TWD 12,10 | TWD 11,70 | 81,02K |
| 2026-05-25 | TWD 12,00 | %0,00 | TWD 13,00 | TWD 13,00 | TWD 12,00 | 98,00K |