JMicron Technology Corporation 4925
TPEX · Tayvan · Elektronik Teknoloji
TWD 160,50+3,50 (+%2,23)
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 160,50 | +%1,90 | TWD 154,50 | TWD 160,50 | TWD 153,00 | 288,35K |
| 2026-10-01 | TWD 157,50 | -%4,55 | TWD 167,50 | TWD 167,50 | TWD 153,50 | 435,59K |
| 2026-09-30 | TWD 165,00 | +%3,13 | TWD 163,00 | TWD 185,50 | TWD 155,00 | 897,07K |
| 2026-09-29 | TWD 160,00 | +%19,85 | TWD 139,00 | TWD 162,00 | TWD 135,00 | 1,52M |
| 2026-09-24 | TWD 133,50 | +%14,59 | TWD 118,00 | TWD 138,50 | TWD 117,50 | 1,05M |
| 2026-09-23 | TWD 116,50 | +%0,43 | TWD 115,00 | TWD 120,50 | TWD 114,50 | 195,74K |
| 2026-09-22 | TWD 116,00 | +%0,87 | TWD 112,50 | TWD 118,50 | TWD 111,50 | 294,07K |
| 2026-09-21 | TWD 115,00 | +%0,88 | TWD 118,00 | TWD 118,00 | TWD 110,50 | 106,90K |
| 2026-09-18 | TWD 114,00 | -%0,87 | TWD 115,50 | TWD 115,50 | TWD 111,50 | 129,60K |
| 2026-09-17 | TWD 115,00 | %0,00 | TWD 114,50 | TWD 118,00 | TWD 106,00 | 562,11K |
| 2026-09-16 | TWD 115,00 | -%0,86 | TWD 119,50 | TWD 119,50 | TWD 114,00 | 139,84K |
| 2026-09-15 | TWD 116,00 | -%3,73 | TWD 118,00 | TWD 120,50 | TWD 109,00 | 602,04K |
| 2026-09-14 | TWD 120,50 | -%5,86 | TWD 128,00 | TWD 128,00 | TWD 114,50 | 425,85K |
| 2026-09-11 | TWD 128,00 | +%1,19 | TWD 124,00 | TWD 128,00 | TWD 118,50 | 219,58K |
| 2026-09-10 | TWD 126,50 | -%1,56 | TWD 126,50 | TWD 131,00 | TWD 122,00 | 265,61K |
| 2026-09-09 | TWD 128,50 | +%6,64 | TWD 122,00 | TWD 134,50 | TWD 122,00 | 278,63K |
| 2026-09-08 | TWD 120,50 | +%1,26 | TWD 120,00 | TWD 121,50 | TWD 117,50 | 116,30K |
| 2026-09-07 | TWD 119,00 | +%2,15 | TWD 120,00 | TWD 120,00 | TWD 117,50 | 44,06K |
| 2026-09-04 | TWD 116,50 | +%1,30 | TWD 117,50 | TWD 118,50 | TWD 116,00 | 32,36K |
| 2026-09-03 | TWD 115,00 | -%0,43 | TWD 115,00 | TWD 119,50 | TWD 114,50 | 96,29K |
| 2026-09-02 | TWD 115,50 | -%3,75 | TWD 116,50 | TWD 119,50 | TWD 114,00 | 176,14K |
| 2026-09-01 | TWD 120,00 | -%4,09 | TWD 135,50 | TWD 137,00 | TWD 113,00 | 738,15K |
| 2026-08-31 | TWD 125,12 | -%0,36 | TWD 125,57 | TWD 126,48 | TWD 120,13 | 355,45K |
| 2026-08-28 | TWD 125,57 | +%5,32 | TWD 126,02 | TWD 127,38 | TWD 118,77 | 234,42K |
| 2026-08-27 | TWD 119,22 | +%2,73 | TWD 116,05 | TWD 122,85 | TWD 115,60 | 238,83K |
| 2026-08-26 | TWD 116,05 | +%7,11 | TWD 109,25 | TWD 116,05 | TWD 107,89 | 226,96K |
| 2026-08-25 | TWD 108,34 | +%4,82 | TWD 103,81 | TWD 109,25 | TWD 102,45 | 189,95K |
| 2026-08-24 | TWD 103,36 | -%7,30 | TWD 102,45 | TWD 107,44 | TWD 102,00 | 89,63K |
| 2026-08-21 | TWD 111,50 | -%1,76 | TWD 113,00 | TWD 115,50 | TWD 109,50 | 130,46K |
| 2026-08-20 | TWD 113,50 | +%2,25 | TWD 113,50 | TWD 114,50 | TWD 109,50 | 19,48K |
| 2026-08-19 | TWD 111,00 | -%5,93 | TWD 113,00 | TWD 116,50 | TWD 109,00 | 88,35K |
| 2026-08-18 | TWD 118,00 | -%0,42 | TWD 119,00 | TWD 120,00 | TWD 114,50 | 49,31K |
| 2026-08-17 | TWD 118,50 | +%0,42 | TWD 115,00 | TWD 119,00 | TWD 114,50 | 99,85K |
| 2026-08-14 | TWD 118,00 | %0,00 | TWD 116,00 | TWD 121,00 | TWD 107,50 | 236,49K |
| 2026-08-13 | TWD 118,00 | +%4,42 | TWD 114,50 | TWD 125,00 | TWD 114,50 | 246,95K |
| 2026-08-12 | TWD 113,00 | +%7,11 | TWD 108,50 | TWD 114,00 | TWD 104,50 | 195,34K |
| 2026-08-11 | TWD 105,50 | +%0,96 | TWD 101,00 | TWD 109,00 | TWD 101,00 | 185,49K |
| 2026-08-10 | TWD 104,50 | +%0,97 | TWD 102,00 | TWD 105,50 | TWD 99,00 | 78,38K |
| 2026-08-07 | TWD 103,50 | +%2,99 | TWD 102,50 | TWD 106,50 | TWD 99,60 | 262,06K |
| 2026-08-06 | TWD 100,50 | %0,00 | TWD 102,00 | TWD 104,00 | TWD 92,60 | 202,59K |
| 2026-08-05 | TWD 100,50 | +%1,21 | TWD 100,50 | TWD 105,00 | TWD 99,20 | 196,56K |
| 2026-08-04 | TWD 99,30 | +%3,44 | TWD 97,80 | TWD 99,90 | TWD 93,60 | 109,52K |
| 2026-08-03 | TWD 96,00 | -%7,25 | TWD 97,60 | TWD 101,00 | TWD 96,00 | 193,60K |
| 2026-07-31 | TWD 103,50 | +%14,36 | TWD 93,20 | TWD 105,00 | TWD 93,20 | 126,40K |
| 2026-07-30 | TWD 90,50 | +%1,12 | TWD 90,40 | TWD 95,60 | TWD 86,80 | 127,97K |
| 2026-07-29 | TWD 89,50 | -%8,58 | TWD 96,00 | TWD 97,00 | TWD 85,30 | 433,78K |
| 2026-07-28 | TWD 97,90 | -%10,18 | TWD 107,00 | TWD 111,50 | TWD 90,40 | 512,49K |
| 2026-07-27 | TWD 109,00 | -%3,96 | TWD 117,50 | TWD 117,50 | TWD 106,00 | 115,60K |
| 2026-07-24 | TWD 113,50 | -%6,20 | TWD 119,50 | TWD 120,50 | TWD 110,00 | 191,25K |
| 2026-07-23 | TWD 121,00 | -%2,81 | TWD 125,50 | TWD 129,50 | TWD 113,50 | 335,41K |
| 2026-07-22 | TWD 124,50 | +%5,96 | TWD 117,50 | TWD 127,50 | TWD 115,00 | 225,59K |
| 2026-07-21 | TWD 117,50 | +%8,80 | TWD 110,50 | TWD 118,00 | TWD 110,00 | 173,41K |
| 2026-07-20 | TWD 108,00 | -%8,47 | TWD 116,00 | TWD 121,00 | TWD 99,60 | 587,40K |
| 2026-07-17 | TWD 118,00 | -%9,23 | TWD 128,50 | TWD 128,50 | TWD 117,50 | 502,17K |
| 2026-07-16 | TWD 130,00 | -%2,99 | TWD 135,00 | TWD 136,00 | TWD 130,00 | 147,25K |
| 2026-07-15 | TWD 134,00 | -%0,37 | TWD 136,00 | TWD 140,50 | TWD 130,00 | 111,84K |
| 2026-07-14 | TWD 134,50 | +%1,13 | TWD 136,50 | TWD 138,50 | TWD 122,00 | 300,00K |
| 2026-07-13 | TWD 133,00 | -%5,00 | TWD 141,00 | TWD 141,00 | TWD 131,00 | 161,96K |
| 2026-07-10 | TWD 140,00 | %0,00 | TWD 140,00 | TWD 140,00 | TWD 140,00 | 0 |
| 2026-07-09 | TWD 140,00 | -%1,06 | TWD 140,50 | TWD 142,00 | TWD 134,50 | 55,59K |
| 2026-07-08 | TWD 141,50 | +%0,71 | TWD 142,00 | TWD 142,00 | TWD 136,50 | 67,44K |
| 2026-07-07 | TWD 140,50 | -%4,75 | TWD 149,50 | TWD 149,50 | TWD 135,50 | 200,89K |
| 2026-07-06 | TWD 147,50 | -%1,99 | TWD 152,00 | TWD 152,50 | TWD 140,50 | 269,31K |
| 2026-07-03 | TWD 150,50 | +%2,38 | TWD 147,00 | TWD 150,50 | TWD 142,50 | 145,53K |
| 2026-07-02 | TWD 147,00 | -%1,34 | TWD 144,50 | TWD 147,50 | TWD 141,50 | 59,69K |
| 2026-07-01 | TWD 149,00 | -%0,67 | TWD 150,50 | TWD 150,50 | TWD 144,50 | 129,21K |
| 2026-06-30 | TWD 150,00 | +%9,89 | TWD 139,00 | TWD 156,50 | TWD 136,50 | 252,30K |
| 2026-06-29 | TWD 136,50 | +%1,11 | TWD 134,50 | TWD 138,00 | TWD 132,50 | 148,85K |
| 2026-06-26 | TWD 135,00 | -%6,57 | TWD 144,50 | TWD 146,50 | TWD 132,00 | 265,57K |
| 2026-06-25 | TWD 144,50 | -%3,99 | TWD 150,50 | TWD 150,50 | TWD 139,00 | 447,68K |
| 2026-06-24 | TWD 150,50 | +%3,08 | TWD 150,00 | TWD 153,50 | TWD 144,00 | 265,70K |
| 2026-06-23 | TWD 146,00 | -%3,95 | TWD 148,00 | TWD 151,50 | TWD 145,00 | 115,69K |
| 2026-06-22 | TWD 152,00 | +%4,47 | TWD 150,00 | TWD 155,00 | TWD 148,00 | 348,81K |
| 2026-06-18 | TWD 145,50 | -%3,32 | TWD 150,00 | TWD 150,50 | TWD 143,50 | 165,67K |
| 2026-06-17 | TWD 150,50 | +%1,69 | TWD 143,00 | TWD 150,50 | TWD 143,00 | 106,31K |
| 2026-06-16 | TWD 148,00 | -%6,03 | TWD 154,50 | TWD 155,00 | TWD 143,00 | 279,75K |
| 2026-06-15 | TWD 157,50 | +%3,28 | TWD 155,00 | TWD 161,00 | TWD 151,50 | 262,28K |
| 2026-06-12 | TWD 152,50 | +%3,39 | TWD 153,50 | TWD 163,00 | TWD 149,00 | 327,52K |
| 2026-06-11 | TWD 147,50 | -%1,67 | TWD 152,50 | TWD 152,50 | TWD 138,50 | 311,85K |
| 2026-06-10 | TWD 150,00 | -%7,98 | TWD 164,50 | TWD 170,00 | TWD 145,50 | 602,90K |
| 2026-06-09 | TWD 163,00 | +%31,45 | TWD 127,00 | TWD 175,50 | TWD 126,00 | 838,76K |
| 2026-06-08 | TWD 124,00 | -%3,50 | TWD 123,00 | TWD 128,00 | TWD 109,50 | 714,69K |
| 2026-06-05 | TWD 128,50 | -%5,51 | TWD 133,00 | TWD 136,50 | TWD 127,00 | 593,67K |
| 2026-06-04 | TWD 136,00 | -%7,48 | TWD 147,00 | TWD 147,00 | TWD 129,50 | 1,10M |
| 2026-06-03 | TWD 147,00 | -%5,47 | TWD 156,00 | TWD 156,50 | TWD 136,50 | 901,05K |
| 2026-06-02 | TWD 155,50 | -%6,61 | TWD 161,50 | TWD 165,00 | TWD 150,50 | 886,13K |
| 2026-06-01 | TWD 166,50 | +%0,60 | TWD 167,00 | TWD 170,50 | TWD 162,00 | 431,36K |
| 2026-05-29 | TWD 165,50 | -%2,36 | TWD 172,50 | TWD 176,00 | TWD 162,00 | 497,11K |
| 2026-05-28 | TWD 169,50 | -%0,29 | TWD 172,00 | TWD 178,00 | TWD 165,00 | 302,70K |
| 2026-05-27 | TWD 170,00 | -%2,02 | TWD 171,00 | TWD 179,50 | TWD 167,00 | 566,07K |