Jian Sin Industrial Co., Ltd. 4502
TPEX · Tayvan · Üretici İmalatı
TWD 15,85+0,05 (+%0,32)
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 15,80 | -%0,63 | TWD 15,70 | TWD 15,80 | TWD 15,60 | 11,03K |
| 2026-09-30 | TWD 15,90 | +%1,27 | TWD 15,75 | TWD 15,90 | TWD 15,45 | 47,00K |
| 2026-09-29 | TWD 15,70 | %0,00 | TWD 15,65 | TWD 15,75 | TWD 15,65 | 5,00K |
| 2026-09-24 | TWD 15,70 | %0,00 | TWD 15,55 | TWD 15,70 | TWD 15,55 | 9,00K |
| 2026-09-23 | TWD 15,70 | -%0,32 | TWD 15,65 | TWD 15,70 | TWD 15,65 | 9,00K |
| 2026-09-22 | TWD 15,75 | %0,00 | TWD 15,75 | TWD 15,75 | TWD 15,70 | 5,00K |
| 2026-09-21 | TWD 15,75 | %0,00 | TWD 15,75 | TWD 15,75 | TWD 15,75 | 0 |
| 2026-09-18 | TWD 15,75 | +%0,32 | TWD 15,65 | TWD 15,75 | TWD 15,60 | 14,00K |
| 2026-09-17 | TWD 15,70 | %0,00 | TWD 15,65 | TWD 15,70 | TWD 15,50 | 20,00K |
| 2026-09-16 | TWD 15,70 | %0,00 | TWD 15,70 | TWD 15,70 | TWD 15,50 | 28,00K |
| 2026-09-15 | TWD 15,70 | +%0,32 | TWD 15,65 | TWD 15,70 | TWD 15,50 | 20,00K |
| 2026-09-14 | TWD 15,65 | -%0,63 | TWD 15,65 | TWD 15,75 | TWD 15,50 | 87,00K |
| 2026-09-11 | TWD 15,75 | -%0,32 | TWD 15,75 | TWD 15,80 | TWD 15,50 | 101,03K |
| 2026-09-10 | TWD 15,80 | +%0,32 | TWD 15,80 | TWD 15,80 | TWD 15,75 | 9,00K |
| 2026-09-09 | TWD 15,75 | %0,00 | TWD 16,65 | TWD 16,65 | TWD 15,75 | 27,44K |
| 2026-09-08 | TWD 15,75 | +%0,64 | TWD 15,65 | TWD 15,75 | TWD 15,65 | 10,00K |
| 2026-09-07 | TWD 15,65 | -%0,32 | TWD 15,65 | TWD 15,65 | TWD 15,50 | 17,10K |
| 2026-09-04 | TWD 15,70 | +%0,32 | TWD 15,65 | TWD 16,55 | TWD 15,65 | 13,02K |
| 2026-09-03 | TWD 15,65 | %0,00 | TWD 15,65 | TWD 15,70 | TWD 15,60 | 24,00K |
| 2026-09-02 | TWD 15,65 | %0,00 | TWD 15,60 | TWD 15,70 | TWD 15,55 | 29,00K |
| 2026-09-01 | TWD 15,65 | -%0,32 | TWD 15,65 | TWD 15,65 | TWD 15,40 | 28,00K |
| 2026-08-31 | TWD 15,70 | +%0,32 | TWD 15,60 | TWD 15,70 | TWD 15,50 | 19,00K |
| 2026-08-28 | TWD 15,65 | -%0,32 | TWD 15,65 | TWD 15,65 | TWD 15,40 | 29,00K |
| 2026-08-27 | TWD 15,70 | %0,00 | TWD 15,65 | TWD 15,70 | TWD 15,40 | 45,00K |
| 2026-08-26 | TWD 15,70 | %0,00 | TWD 15,70 | TWD 15,75 | TWD 15,55 | 15,00K |
| 2026-08-25 | TWD 15,70 | +%0,32 | TWD 15,65 | TWD 15,70 | TWD 15,55 | 17,00K |
| 2026-08-24 | TWD 15,65 | -%0,32 | TWD 15,65 | TWD 15,65 | TWD 15,65 | 2,00K |
| 2026-08-21 | TWD 15,70 | -%0,32 | TWD 15,75 | TWD 15,75 | TWD 15,45 | 40,00K |
| 2026-08-20 | TWD 15,75 | +%0,32 | TWD 15,65 | TWD 15,75 | TWD 15,55 | 32,00K |
| 2026-08-19 | TWD 15,70 | %0,00 | TWD 15,65 | TWD 15,70 | TWD 15,65 | 2,00K |
| 2026-08-18 | TWD 15,70 | %0,00 | TWD 15,70 | TWD 15,70 | TWD 15,65 | 140,00K |
| 2026-08-17 | TWD 15,70 | %0,00 | TWD 15,70 | TWD 15,70 | TWD 15,60 | 7,00K |
| 2026-08-14 | TWD 15,70 | %0,00 | TWD 15,65 | TWD 15,70 | TWD 15,65 | 4,15K |
| 2026-08-13 | TWD 15,70 | %0,00 | TWD 15,70 | TWD 15,75 | TWD 15,65 | 31,00K |
| 2026-08-12 | TWD 15,70 | %0,00 | TWD 15,65 | TWD 15,70 | TWD 15,65 | 8,00K |
| 2026-08-11 | TWD 15,70 | %0,00 | TWD 15,70 | TWD 15,70 | TWD 15,70 | 1,00K |
| 2026-08-10 | TWD 15,70 | %0,00 | TWD 15,65 | TWD 15,70 | TWD 15,60 | 12,00K |
| 2026-08-07 | TWD 15,70 | %0,00 | TWD 15,65 | TWD 15,75 | TWD 15,65 | 4,00K |
| 2026-08-06 | TWD 15,70 | %0,00 | TWD 15,65 | TWD 15,70 | TWD 15,65 | 14,00K |
| 2026-08-05 | TWD 15,70 | %0,00 | TWD 15,65 | TWD 15,70 | TWD 15,60 | 9,00K |
| 2026-08-04 | TWD 15,70 | -%0,32 | TWD 15,75 | TWD 15,75 | TWD 15,50 | 20,00K |
| 2026-08-03 | TWD 15,75 | %0,00 | TWD 15,65 | TWD 15,75 | TWD 15,60 | 20,00K |
| 2026-07-31 | TWD 15,75 | +%0,96 | TWD 15,80 | TWD 15,80 | TWD 15,60 | 16,09K |
| 2026-07-30 | TWD 15,60 | -%0,32 | TWD 15,65 | TWD 15,65 | TWD 15,50 | 29,00K |
| 2026-07-29 | TWD 15,65 | %0,00 | TWD 15,70 | TWD 15,70 | TWD 15,05 | 125,08K |
| 2026-07-28 | TWD 15,65 | -%0,95 | TWD 15,65 | TWD 15,65 | TWD 15,40 | 40,95K |
| 2026-07-27 | TWD 15,80 | +%0,32 | TWD 15,70 | TWD 15,80 | TWD 15,65 | 13,00K |
| 2026-07-24 | TWD 15,75 | %0,00 | TWD 15,70 | TWD 15,75 | TWD 15,65 | 12,01K |
| 2026-07-23 | TWD 15,75 | %0,00 | TWD 15,70 | TWD 15,75 | TWD 15,65 | 10,01K |
| 2026-07-22 | TWD 15,75 | %0,00 | TWD 15,65 | TWD 15,85 | TWD 15,40 | 35,00K |
| 2026-07-21 | TWD 15,75 | %0,00 | TWD 15,75 | TWD 15,75 | TWD 15,75 | 6,00K |
| 2026-07-20 | TWD 15,75 | +%0,32 | TWD 15,65 | TWD 15,75 | TWD 15,55 | 24,00K |
| 2026-07-17 | TWD 15,70 | %0,00 | TWD 15,60 | TWD 15,70 | TWD 15,35 | 34,98K |
| 2026-07-16 | TWD 15,70 | %0,00 | TWD 15,60 | TWD 15,70 | TWD 15,60 | 16,00K |
| 2026-07-15 | TWD 15,70 | +%0,32 | TWD 15,60 | TWD 15,70 | TWD 15,55 | 23,00K |
| 2026-07-14 | TWD 15,65 | %0,00 | TWD 15,65 | TWD 15,65 | TWD 15,50 | 18,00K |
| 2026-07-13 | TWD 15,65 | -%0,63 | TWD 15,75 | TWD 15,75 | TWD 15,50 | 33,00K |
| 2026-07-10 | TWD 15,75 | %0,00 | TWD 15,75 | TWD 15,75 | TWD 15,75 | 0 |
| 2026-07-09 | TWD 15,75 | %0,00 | TWD 15,65 | TWD 15,75 | TWD 15,65 | 5,00K |
| 2026-07-08 | TWD 15,75 | %0,00 | TWD 15,75 | TWD 15,75 | TWD 15,75 | 0 |
| 2026-07-07 | TWD 15,75 | %0,00 | TWD 15,70 | TWD 15,75 | TWD 15,65 | 17,00K |
| 2026-07-06 | TWD 15,75 | %0,00 | TWD 15,75 | TWD 15,75 | TWD 15,70 | 7,00K |
| 2026-07-03 | TWD 15,75 | -%0,63 | TWD 15,70 | TWD 15,75 | TWD 15,70 | 8,00K |
| 2026-07-02 | TWD 15,85 | +%0,63 | TWD 15,75 | TWD 15,90 | TWD 15,50 | 43,01K |
| 2026-07-01 | TWD 15,75 | %0,00 | TWD 15,75 | TWD 15,75 | TWD 15,65 | 4,01K |
| 2026-06-30 | TWD 15,75 | %0,00 | TWD 15,75 | TWD 15,75 | TWD 15,60 | 8,00K |
| 2026-06-29 | TWD 15,75 | %0,00 | TWD 15,70 | TWD 15,75 | TWD 15,70 | 4,00K |
| 2026-06-26 | TWD 15,75 | %0,00 | TWD 15,70 | TWD 15,80 | TWD 15,55 | 21,00K |
| 2026-06-25 | TWD 15,75 | -%0,32 | TWD 15,75 | TWD 15,85 | TWD 15,75 | 16,00K |
| 2026-06-24 | TWD 15,80 | -%0,32 | TWD 15,85 | TWD 15,85 | TWD 15,55 | 25,00K |
| 2026-06-23 | TWD 15,85 | +%0,63 | TWD 15,75 | TWD 15,85 | TWD 15,70 | 9,00K |
| 2026-06-22 | TWD 15,75 | -%0,32 | TWD 15,80 | TWD 15,90 | TWD 15,75 | 13,00K |
| 2026-06-18 | TWD 15,80 | +%0,32 | TWD 15,75 | TWD 15,85 | TWD 15,65 | 34,00K |
| 2026-06-17 | TWD 15,75 | -%0,63 | TWD 15,65 | TWD 15,75 | TWD 15,60 | 32,73K |
| 2026-06-16 | TWD 15,85 | +%0,63 | TWD 15,65 | TWD 15,85 | TWD 15,40 | 66,00K |
| 2026-06-15 | TWD 15,75 | -%0,32 | TWD 15,80 | TWD 15,80 | TWD 15,55 | 50,12K |
| 2026-06-12 | TWD 15,80 | +%0,64 | TWD 15,65 | TWD 15,95 | TWD 15,50 | 29,18K |
| 2026-06-11 | TWD 15,70 | -%0,63 | TWD 15,80 | TWD 15,80 | TWD 15,70 | 2,00K |
| 2026-06-10 | TWD 15,80 | %0,00 | TWD 15,65 | TWD 15,90 | TWD 15,65 | 15,00K |
| 2026-06-09 | TWD 15,80 | -%0,63 | TWD 15,65 | TWD 15,80 | TWD 15,60 | 5,10K |
| 2026-06-08 | TWD 15,90 | -%0,31 | TWD 15,95 | TWD 15,95 | TWD 15,60 | 29,00K |
| 2026-06-05 | TWD 15,95 | +%0,31 | TWD 15,75 | TWD 16,00 | TWD 15,55 | 17,07K |
| 2026-06-04 | TWD 15,90 | %0,00 | TWD 15,90 | TWD 16,00 | TWD 15,85 | 47,01K |
| 2026-06-03 | TWD 15,90 | +%0,63 | TWD 15,80 | TWD 16,00 | TWD 15,40 | 42,50K |
| 2026-06-02 | TWD 15,80 | +%0,64 | TWD 15,70 | TWD 15,80 | TWD 15,65 | 14,64K |
| 2026-06-01 | TWD 15,70 | -%0,95 | TWD 15,75 | TWD 15,95 | TWD 15,60 | 46,00K |
| 2026-05-29 | TWD 15,85 | +%0,96 | TWD 15,70 | TWD 15,85 | TWD 15,30 | 89,04K |
| 2026-05-28 | TWD 15,70 | -%0,95 | TWD 15,70 | TWD 15,75 | TWD 15,35 | 44,12K |
| 2026-05-27 | TWD 15,85 | +%0,32 | TWD 15,70 | TWD 15,90 | TWD 15,50 | 47,61K |
| 2026-05-26 | TWD 15,80 | -%1,25 | TWD 15,70 | TWD 16,05 | TWD 15,55 | 44,08K |