Jorjin Technologies Inc. 4980
TPEX · Tayvan · Elektronik Teknoloji
TWD 38,30-0,70 (-%1,79)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
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 38,30 | %0,00 | TWD 39,00 | TWD 39,05 | TWD 37,85 | 51,95K |
| 2026-09-30 | TWD 38,30 | +%0,39 | TWD 38,15 | TWD 40,00 | TWD 36,70 | 87,01K |
| 2026-09-29 | TWD 38,15 | -%1,04 | TWD 38,55 | TWD 38,60 | TWD 36,85 | 8,12K |
| 2026-09-24 | TWD 38,55 | %0,00 | TWD 38,55 | TWD 38,55 | TWD 37,75 | 4,01K |
| 2026-09-23 | TWD 38,55 | +%0,52 | TWD 38,20 | TWD 40,00 | TWD 37,35 | 39,75K |
| 2026-09-22 | TWD 38,35 | -%1,16 | TWD 38,95 | TWD 39,00 | TWD 36,00 | 42,59K |
| 2026-09-21 | TWD 38,80 | +%0,78 | TWD 39,70 | TWD 39,70 | TWD 37,30 | 25,75K |
| 2026-09-18 | TWD 38,50 | +%1,45 | TWD 37,95 | TWD 39,65 | TWD 36,15 | 75,23K |
| 2026-09-17 | TWD 37,95 | -%0,65 | TWD 38,20 | TWD 38,30 | TWD 37,80 | 8,45K |
| 2026-09-16 | TWD 38,20 | +%5,67 | TWD 37,90 | TWD 38,20 | TWD 34,75 | 33,53K |
| 2026-09-15 | TWD 36,15 | -%9,06 | TWD 39,80 | TWD 39,80 | TWD 36,10 | 15,07K |
| 2026-09-14 | TWD 39,75 | +%4,74 | TWD 36,25 | TWD 39,75 | TWD 35,50 | 67,32K |
| 2026-09-11 | TWD 37,95 | -%1,17 | TWD 38,25 | TWD 40,00 | TWD 36,30 | 62,53K |
| 2026-09-10 | TWD 38,40 | -%4,48 | TWD 40,15 | TWD 40,20 | TWD 38,25 | 11,22K |
| 2026-09-09 | TWD 40,20 | +%0,63 | TWD 39,95 | TWD 40,20 | TWD 37,85 | 74,55K |
| 2026-09-08 | TWD 39,95 | -%0,12 | TWD 38,05 | TWD 39,95 | TWD 38,00 | 37,99K |
| 2026-09-07 | TWD 40,00 | +%1,27 | TWD 38,05 | TWD 40,00 | TWD 38,05 | 8,30K |
| 2026-09-04 | TWD 39,50 | -%3,19 | TWD 40,85 | TWD 40,85 | TWD 38,15 | 77,08K |
| 2026-09-03 | TWD 40,80 | %0,00 | TWD 40,80 | TWD 40,80 | TWD 39,00 | 40,00K |
| 2026-09-02 | TWD 40,80 | %0,00 | TWD 40,80 | TWD 40,80 | TWD 39,00 | 4,22K |
| 2026-09-01 | TWD 40,80 | -%0,61 | TWD 39,10 | TWD 40,95 | TWD 38,95 | 27,10K |
| 2026-08-31 | TWD 41,05 | -%0,12 | TWD 39,15 | TWD 41,10 | TWD 39,10 | 17,58K |
| 2026-08-28 | TWD 41,10 | +%0,37 | TWD 41,05 | TWD 41,20 | TWD 38,50 | 87,55K |
| 2026-08-27 | TWD 40,95 | %0,00 | TWD 41,00 | TWD 41,00 | TWD 39,15 | 20,98K |
| 2026-08-26 | TWD 40,95 | +%1,11 | TWD 41,00 | TWD 41,00 | TWD 39,20 | 21,33K |
| 2026-08-25 | TWD 40,50 | -%1,58 | TWD 41,15 | TWD 41,15 | TWD 39,20 | 25,04K |
| 2026-08-24 | TWD 41,15 | +%4,97 | TWD 39,15 | TWD 41,20 | TWD 39,15 | 38,11K |
| 2026-08-21 | TWD 39,20 | -%4,51 | TWD 41,05 | TWD 41,05 | TWD 37,40 | 67,52K |
| 2026-08-20 | TWD 41,05 | +%2,62 | TWD 41,05 | TWD 41,05 | TWD 39,00 | 20,42K |
| 2026-08-19 | TWD 40,00 | -%1,72 | TWD 38,75 | TWD 40,75 | TWD 38,15 | 29,06K |
| 2026-08-18 | TWD 40,70 | +%0,12 | TWD 39,50 | TWD 40,80 | TWD 38,80 | 52,63K |
| 2026-08-17 | TWD 40,65 | -%3,44 | TWD 40,10 | TWD 40,75 | TWD 38,85 | 92,74K |
| 2026-08-14 | TWD 42,10 | +%1,69 | TWD 41,40 | TWD 42,55 | TWD 39,45 | 73,92K |
| 2026-08-13 | TWD 41,40 | -%3,83 | TWD 43,05 | TWD 43,10 | TWD 40,00 | 44,68K |
| 2026-08-12 | TWD 43,05 | -%0,58 | TWD 43,30 | TWD 43,30 | TWD 41,10 | 20,07K |
| 2026-08-11 | TWD 43,30 | %0,00 | TWD 43,30 | TWD 43,35 | TWD 41,50 | 22,69K |
| 2026-08-10 | TWD 43,30 | +%3,10 | TWD 41,85 | TWD 43,30 | TWD 38,95 | 210,73K |
| 2026-08-07 | TWD 42,00 | -%5,83 | TWD 44,75 | TWD 45,00 | TWD 41,85 | 93,43K |
| 2026-08-06 | TWD 44,60 | +%1,36 | TWD 44,00 | TWD 46,70 | TWD 43,00 | 120,48K |
| 2026-08-05 | TWD 44,00 | +%1,62 | TWD 43,90 | TWD 45,00 | TWD 42,30 | 91,22K |
| 2026-08-04 | TWD 43,30 | +%0,70 | TWD 43,50 | TWD 44,00 | TWD 41,40 | 61,31K |
| 2026-08-03 | TWD 43,00 | +%5,39 | TWD 42,45 | TWD 43,40 | TWD 41,35 | 34,04K |
| 2026-07-31 | TWD 40,80 | +%2,77 | TWD 39,75 | TWD 42,50 | TWD 39,00 | 80,62K |
| 2026-07-30 | TWD 39,70 | +%1,79 | TWD 40,30 | TWD 40,30 | TWD 38,35 | 53,85K |
| 2026-07-29 | TWD 39,00 | -%2,50 | TWD 38,50 | TWD 40,20 | TWD 36,80 | 136,95K |
| 2026-07-28 | TWD 40,00 | -%5,88 | TWD 40,30 | TWD 41,00 | TWD 38,60 | 71,48K |
| 2026-07-27 | TWD 42,50 | -%0,47 | TWD 42,70 | TWD 43,00 | TWD 40,50 | 93,10K |
| 2026-07-24 | TWD 42,70 | -%0,12 | TWD 41,15 | TWD 44,50 | TWD 41,00 | 35,99K |
| 2026-07-23 | TWD 42,75 | -%3,50 | TWD 44,30 | TWD 44,35 | TWD 40,85 | 75,15K |
| 2026-07-22 | TWD 44,30 | +%0,45 | TWD 44,10 | TWD 44,50 | TWD 41,35 | 61,06K |
| 2026-07-21 | TWD 44,10 | +%5,00 | TWD 44,50 | TWD 44,50 | TWD 42,00 | 51,80K |
| 2026-07-20 | TWD 42,00 | -%6,56 | TWD 45,00 | TWD 45,00 | TWD 40,40 | 201,14K |
| 2026-07-17 | TWD 44,95 | -%4,36 | TWD 47,05 | TWD 48,10 | TWD 41,70 | 175,50K |
| 2026-07-16 | TWD 47,00 | +%2,17 | TWD 45,75 | TWD 48,10 | TWD 45,75 | 118,67K |
| 2026-07-15 | TWD 46,00 | +%2,22 | TWD 45,00 | TWD 46,00 | TWD 44,85 | 82,90K |
| 2026-07-14 | TWD 45,00 | -%4,26 | TWD 45,90 | TWD 46,50 | TWD 43,00 | 149,56K |
| 2026-07-13 | TWD 47,00 | +%13,25 | TWD 42,80 | TWD 49,85 | TWD 42,80 | 279,04K |
| 2026-07-10 | TWD 41,50 | %0,00 | TWD 41,50 | TWD 41,50 | TWD 41,50 | 0 |
| 2026-07-09 | TWD 41,50 | -%3,49 | TWD 43,00 | TWD 43,00 | TWD 40,90 | 101,13K |
| 2026-07-08 | TWD 43,00 | +%0,47 | TWD 42,75 | TWD 44,50 | TWD 42,00 | 38,07K |
| 2026-07-07 | TWD 42,80 | -%3,28 | TWD 44,90 | TWD 44,90 | TWD 42,70 | 57,18K |
| 2026-07-06 | TWD 44,25 | -%1,34 | TWD 43,85 | TWD 45,65 | TWD 43,80 | 102,27K |
| 2026-07-03 | TWD 44,85 | +%1,93 | TWD 43,75 | TWD 45,80 | TWD 43,75 | 136,55K |
| 2026-07-02 | TWD 44,00 | +%2,68 | TWD 44,00 | TWD 46,25 | TWD 43,80 | 65,18K |
| 2026-07-01 | TWD 42,85 | +%0,47 | TWD 44,05 | TWD 46,20 | TWD 42,20 | 29,30K |
| 2026-06-30 | TWD 42,65 | -%0,12 | TWD 42,85 | TWD 44,15 | TWD 41,95 | 63,15K |
| 2026-06-29 | TWD 42,70 | -%2,73 | TWD 41,85 | TWD 43,90 | TWD 41,75 | 62,35K |
| 2026-06-26 | TWD 43,90 | +%1,97 | TWD 45,00 | TWD 45,00 | TWD 40,95 | 179,04K |
| 2026-06-25 | TWD 43,05 | +%0,12 | TWD 45,10 | TWD 45,15 | TWD 42,85 | 63,65K |
| 2026-06-24 | TWD 43,00 | -%2,27 | TWD 45,35 | TWD 45,35 | TWD 43,00 | 111,70K |
| 2026-06-23 | TWD 44,00 | -%7,37 | TWD 45,90 | TWD 46,55 | TWD 44,00 | 196,68K |
| 2026-06-22 | TWD 47,50 | +%0,64 | TWD 48,50 | TWD 49,55 | TWD 45,30 | 295,45K |
| 2026-06-18 | TWD 47,20 | -%5,60 | TWD 52,20 | TWD 52,20 | TWD 47,00 | 334,35K |
| 2026-06-17 | TWD 50,00 | +%19,62 | TWD 41,75 | TWD 51,20 | TWD 41,75 | 634,30K |
| 2026-06-16 | TWD 41,80 | -%0,83 | TWD 42,15 | TWD 42,30 | TWD 40,20 | 75,67K |
| 2026-06-15 | TWD 42,15 | +%0,96 | TWD 43,05 | TWD 43,10 | TWD 41,35 | 122,03K |
| 2026-06-12 | TWD 41,75 | -%1,65 | TWD 42,65 | TWD 43,15 | TWD 41,10 | 79,37K |
| 2026-06-11 | TWD 42,45 | -%5,25 | TWD 44,60 | TWD 44,60 | TWD 40,40 | 153,34K |
| 2026-06-10 | TWD 44,80 | +%1,70 | TWD 44,95 | TWD 46,25 | TWD 43,35 | 309,30K |
| 2026-06-09 | TWD 44,05 | +%1,50 | TWD 43,95 | TWD 45,25 | TWD 43,00 | 82,10K |
| 2026-06-08 | TWD 43,40 | -%6,47 | TWD 45,45 | TWD 45,45 | TWD 39,90 | 253,72K |
| 2026-06-05 | TWD 46,40 | -%3,53 | TWD 46,85 | TWD 48,50 | TWD 45,60 | 98,54K |
| 2026-06-04 | TWD 48,10 | -%0,82 | TWD 48,55 | TWD 49,05 | TWD 46,45 | 143,09K |
| 2026-06-03 | TWD 48,50 | -%0,72 | TWD 49,15 | TWD 50,90 | TWD 47,85 | 230,57K |
| 2026-06-02 | TWD 48,85 | +%2,09 | TWD 48,50 | TWD 50,20 | TWD 47,40 | 289,07K |
| 2026-06-01 | TWD 47,85 | -%0,42 | TWD 48,30 | TWD 50,20 | TWD 47,55 | 144,87K |
| 2026-05-29 | TWD 48,05 | +%5,14 | TWD 45,70 | TWD 49,15 | TWD 45,65 | 333,90K |
| 2026-05-28 | TWD 45,70 | -%7,40 | TWD 47,85 | TWD 48,45 | TWD 43,85 | 395,90K |
| 2026-05-27 | TWD 49,35 | -%3,24 | TWD 50,80 | TWD 52,20 | TWD 47,10 | 298,79K |
| 2026-05-26 | TWD 51,00 | -%0,39 | TWD 51,60 | TWD 52,20 | TWD 49,75 | 388,57K |