J&B International Inc. 4442
TPEX · Tayvan · Proses Endüstrileri
TWD 54,000,00 (%0,00)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 54,00 | -%0,18 | TWD 54,10 | TWD 54,40 | TWD 53,60 | 19,00K |
| 2026-09-30 | TWD 54,10 | +%1,69 | TWD 53,80 | TWD 54,10 | TWD 53,00 | 26,00K |
| 2026-09-29 | TWD 53,20 | -%1,48 | TWD 53,70 | TWD 53,70 | TWD 53,10 | 14,00K |
| 2026-09-24 | TWD 54,00 | -%0,18 | TWD 53,90 | TWD 54,20 | TWD 53,60 | 10,00K |
| 2026-09-23 | TWD 54,10 | +%0,93 | TWD 53,80 | TWD 54,60 | TWD 53,80 | 13,00K |
| 2026-09-22 | TWD 53,60 | -%1,65 | TWD 54,70 | TWD 54,70 | TWD 53,60 | 37,00K |
| 2026-09-21 | TWD 54,50 | %0,00 | TWD 54,80 | TWD 54,90 | TWD 54,40 | 20,00K |
| 2026-09-18 | TWD 54,50 | -%0,18 | TWD 55,00 | TWD 55,40 | TWD 54,50 | 28,00K |
| 2026-09-17 | TWD 54,60 | -%2,50 | TWD 56,00 | TWD 56,00 | TWD 54,50 | 67,29K |
| 2026-09-16 | TWD 56,00 | -%1,06 | TWD 56,70 | TWD 57,30 | TWD 55,70 | 52,00K |
| 2026-09-15 | TWD 56,60 | +%1,80 | TWD 56,80 | TWD 57,00 | TWD 55,70 | 89,11K |
| 2026-09-14 | TWD 55,60 | +%1,09 | TWD 54,80 | TWD 56,70 | TWD 54,10 | 73,28K |
| 2026-09-11 | TWD 55,00 | +%1,85 | TWD 54,20 | TWD 59,40 | TWD 54,20 | 811,01K |
| 2026-09-10 | TWD 54,00 | +%4,25 | TWD 54,50 | TWD 55,20 | TWD 53,20 | 301,02K |
| 2026-09-09 | TWD 51,80 | -%1,71 | TWD 52,20 | TWD 52,20 | TWD 51,00 | 68,00K |
| 2026-09-08 | TWD 52,70 | %0,00 | TWD 52,90 | TWD 52,90 | TWD 52,10 | 32,00K |
| 2026-09-07 | TWD 52,70 | +%4,77 | TWD 50,30 | TWD 52,70 | TWD 50,30 | 126,01K |
| 2026-09-04 | TWD 50,30 | -%0,20 | TWD 50,40 | TWD 50,80 | TWD 50,00 | 18,00K |
| 2026-09-03 | TWD 50,40 | -%0,40 | TWD 50,60 | TWD 50,60 | TWD 50,40 | 18,00K |
| 2026-09-02 | TWD 50,60 | -%0,20 | TWD 50,50 | TWD 51,10 | TWD 50,50 | 6,01K |
| 2026-09-01 | TWD 50,70 | %0,00 | TWD 51,50 | TWD 51,60 | TWD 50,70 | 24,34K |
| 2026-08-31 | TWD 50,70 | -%1,36 | TWD 51,40 | TWD 51,40 | TWD 50,70 | 23,00K |
| 2026-08-28 | TWD 51,40 | %0,00 | TWD 51,20 | TWD 52,00 | TWD 51,20 | 40,01K |
| 2026-08-27 | TWD 51,40 | -%1,15 | TWD 52,20 | TWD 52,20 | TWD 51,30 | 75,00K |
| 2026-08-26 | TWD 52,00 | +%1,56 | TWD 50,90 | TWD 52,00 | TWD 50,90 | 23,00K |
| 2026-08-25 | TWD 51,20 | +%0,20 | TWD 51,20 | TWD 51,20 | TWD 50,70 | 21,00K |
| 2026-08-24 | TWD 51,10 | +%0,20 | TWD 51,00 | TWD 51,30 | TWD 50,60 | 43,00K |
| 2026-08-21 | TWD 51,00 | -%0,78 | TWD 51,50 | TWD 51,80 | TWD 49,75 | 241,00K |
| 2026-08-20 | TWD 51,40 | -%0,19 | TWD 51,60 | TWD 51,90 | TWD 51,30 | 77,00K |
| 2026-08-19 | TWD 51,50 | +%0,59 | TWD 51,20 | TWD 52,10 | TWD 51,20 | 44,00K |
| 2026-08-18 | TWD 51,20 | -%1,54 | TWD 51,70 | TWD 52,40 | TWD 51,10 | 78,29K |
| 2026-08-17 | TWD 52,00 | -%1,33 | TWD 52,70 | TWD 52,70 | TWD 51,60 | 130,00K |
| 2026-08-14 | TWD 52,70 | -%1,50 | TWD 53,50 | TWD 53,60 | TWD 52,70 | 75,02K |
| 2026-08-13 | TWD 53,50 | +%1,33 | TWD 53,50 | TWD 54,80 | TWD 53,30 | 183,02K |
| 2026-08-12 | TWD 52,80 | +%0,57 | TWD 53,40 | TWD 53,40 | TWD 52,30 | 79,11K |
| 2026-08-11 | TWD 52,50 | +%0,77 | TWD 52,20 | TWD 53,60 | TWD 51,70 | 177,00K |
| 2026-08-10 | TWD 52,10 | +%1,96 | TWD 51,10 | TWD 52,60 | TWD 51,10 | 85,00K |
| 2026-08-07 | TWD 51,10 | -%3,22 | TWD 52,70 | TWD 53,10 | TWD 51,00 | 136,24K |
| 2026-08-06 | TWD 52,80 | -%0,56 | TWD 52,60 | TWD 54,40 | TWD 52,50 | 372,00K |
| 2026-08-05 | TWD 53,10 | -%9,85 | TWD 58,00 | TWD 58,00 | TWD 53,10 | 1,09M |
| 2026-08-04 | TWD 58,90 | -%9,94 | TWD 64,00 | TWD 64,00 | TWD 58,90 | 1,72M |
| 2026-08-03 | TWD 65,40 | -%9,92 | TWD 71,10 | TWD 71,80 | TWD 65,40 | 396,00K |
| 2026-07-31 | TWD 72,60 | +%9,50 | TWD 72,90 | TWD 72,90 | TWD 59,70 | 2,94M |
| 2026-07-30 | TWD 66,30 | +%6,76 | TWD 60,00 | TWD 66,30 | TWD 57,90 | 1,36M |
| 2026-07-29 | TWD 62,10 | -%0,64 | TWD 61,80 | TWD 62,20 | TWD 57,60 | 1,50M |
| 2026-07-28 | TWD 62,50 | +%4,69 | TWD 59,70 | TWD 62,50 | TWD 57,70 | 261,04K |
| 2026-07-27 | TWD 59,70 | %0,00 | TWD 59,40 | TWD 59,80 | TWD 56,10 | 565,53K |
| 2026-07-24 | TWD 59,70 | +%5,85 | TWD 56,10 | TWD 59,70 | TWD 53,70 | 566,00K |
| 2026-07-23 | TWD 56,40 | +%9,94 | TWD 51,50 | TWD 56,40 | TWD 51,20 | 751,02K |
| 2026-07-22 | TWD 51,30 | +%9,85 | TWD 46,70 | TWD 51,30 | TWD 46,60 | 272,02K |
| 2026-07-21 | TWD 46,70 | -%0,64 | TWD 47,20 | TWD 47,20 | TWD 46,70 | 15,00K |
| 2026-07-20 | TWD 47,00 | -%2,08 | TWD 47,60 | TWD 47,60 | TWD 46,00 | 75,00K |
| 2026-07-17 | TWD 48,00 | -%2,04 | TWD 49,40 | TWD 49,50 | TWD 48,00 | 39,00K |
| 2026-07-16 | TWD 49,00 | -%0,20 | TWD 49,10 | TWD 49,10 | TWD 49,00 | 7,01K |
| 2026-07-15 | TWD 49,10 | %0,00 | TWD 48,50 | TWD 49,20 | TWD 48,50 | 15,01K |
| 2026-07-14 | TWD 49,10 | -%1,01 | TWD 49,50 | TWD 50,00 | TWD 49,00 | 19,00K |
| 2026-07-13 | TWD 49,60 | -%1,00 | TWD 50,50 | TWD 50,50 | TWD 49,50 | 17,03K |
| 2026-07-10 | TWD 50,10 | %0,00 | TWD 50,10 | TWD 50,10 | TWD 50,10 | 0 |
| 2026-07-09 | TWD 50,10 | +%0,70 | TWD 50,10 | TWD 50,50 | TWD 50,10 | 6,00K |
| 2026-07-08 | TWD 49,75 | -%0,50 | TWD 51,00 | TWD 51,00 | TWD 49,65 | 5,00K |
| 2026-07-07 | TWD 50,00 | -%0,79 | TWD 50,00 | TWD 50,00 | TWD 49,50 | 10,00K |
| 2026-07-06 | TWD 50,40 | -%2,70 | TWD 52,00 | TWD 52,00 | TWD 50,40 | 36,00K |
| 2026-07-03 | TWD 51,80 | +%2,57 | TWD 50,40 | TWD 51,80 | TWD 49,50 | 44,00K |
| 2026-07-02 | TWD 50,50 | %0,00 | TWD 50,50 | TWD 50,50 | TWD 50,50 | 1,00K |
| 2026-07-01 | TWD 50,50 | +%0,40 | TWD 50,50 | TWD 50,50 | TWD 50,50 | 4,00K |
| 2026-06-30 | TWD 50,30 | -%0,40 | TWD 50,30 | TWD 50,30 | TWD 50,30 | 1,09K |
| 2026-06-29 | TWD 50,50 | %0,00 | TWD 50,80 | TWD 50,80 | TWD 50,50 | 13,00K |
| 2026-06-26 | TWD 50,50 | -%2,13 | TWD 51,50 | TWD 51,50 | TWD 49,15 | 39,00K |
| 2026-06-25 | TWD 51,60 | -%1,15 | TWD 52,00 | TWD 52,00 | TWD 51,60 | 6,00K |
| 2026-06-24 | TWD 52,20 | -%0,19 | TWD 52,80 | TWD 53,00 | TWD 52,20 | 15,00K |
| 2026-06-23 | TWD 52,30 | -%6,61 | TWD 54,50 | TWD 54,50 | TWD 51,20 | 34,00K |
| 2026-06-22 | TWD 56,00 | -%0,18 | TWD 56,50 | TWD 56,60 | TWD 55,50 | 37,00K |
| 2026-06-18 | TWD 56,10 | +%0,18 | TWD 56,00 | TWD 56,30 | TWD 55,60 | 14,01K |
| 2026-06-17 | TWD 56,00 | +%2,00 | TWD 54,40 | TWD 56,20 | TWD 53,50 | 54,01K |
| 2026-06-16 | TWD 54,90 | +%1,67 | TWD 54,50 | TWD 55,30 | TWD 54,20 | 41,00K |
| 2026-06-15 | TWD 54,00 | -%2,00 | TWD 55,10 | TWD 55,20 | TWD 53,50 | 36,00K |
| 2026-06-12 | TWD 55,10 | +%2,61 | TWD 53,80 | TWD 55,80 | TWD 53,80 | 43,57K |
| 2026-06-11 | TWD 53,70 | -%0,56 | TWD 54,00 | TWD 54,00 | TWD 53,50 | 16,00K |
| 2026-06-10 | TWD 54,00 | +%4,85 | TWD 51,90 | TWD 55,00 | TWD 51,90 | 90,00K |
| 2026-06-09 | TWD 51,50 | +%2,79 | TWD 50,10 | TWD 52,00 | TWD 50,10 | 20,02K |
| 2026-06-08 | TWD 50,10 | -%1,18 | TWD 46,85 | TWD 50,10 | TWD 46,85 | 10,00K |
| 2026-06-05 | TWD 50,70 | -%0,59 | TWD 51,00 | TWD 51,40 | TWD 50,10 | 37,00K |
| 2026-06-04 | TWD 51,00 | -%0,39 | TWD 51,40 | TWD 51,40 | TWD 51,00 | 20,01K |
| 2026-06-03 | TWD 51,20 | +%0,59 | TWD 51,10 | TWD 51,20 | TWD 51,00 | 15,00K |
| 2026-06-02 | TWD 50,90 | +%0,59 | TWD 50,60 | TWD 50,90 | TWD 50,30 | 9,00K |
| 2026-06-01 | TWD 50,60 | +%1,00 | TWD 50,50 | TWD 50,70 | TWD 50,40 | 9,00K |
| 2026-05-29 | TWD 50,10 | %0,00 | TWD 50,50 | TWD 50,50 | TWD 50,10 | 38,00K |
| 2026-05-28 | TWD 50,10 | -%1,18 | TWD 51,00 | TWD 51,00 | TWD 49,60 | 70,00K |
| 2026-05-27 | TWD 50,70 | -%0,59 | TWD 51,80 | TWD 51,80 | TWD 50,70 | 146,01K |
| 2026-05-26 | TWD 51,00 | %0,00 | TWD 51,40 | TWD 52,00 | TWD 51,00 | 171,00K |