JPP Holding Co., Ltd. 5284
TWSE · Tayvan · Üretici İmalatı
TWD 293,50-4,50 (-%1,51)
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 293,50 | -%1,51 | TWD 298,00 | TWD 298,00 | TWD 293,50 | 212,51K |
| 2026-10-01 | TWD 298,00 | -%0,50 | TWD 303,00 | TWD 303,00 | TWD 297,00 | 149,30K |
| 2026-09-30 | TWD 299,50 | -%0,17 | TWD 302,00 | TWD 304,50 | TWD 298,00 | 219,24K |
| 2026-09-29 | TWD 300,00 | +%1,52 | TWD 298,50 | TWD 303,00 | TWD 298,00 |
| 244,52K |
| 2026-09-24 | TWD 295,50 | -%1,83 | TWD 300,00 | TWD 301,50 | TWD 293,50 | 327,87K |
| 2026-09-23 | TWD 301,00 | -%0,33 | TWD 304,00 | TWD 305,00 | TWD 299,00 | 238,18K |
| 2026-09-22 | TWD 302,00 | +%0,67 | TWD 305,00 | TWD 308,50 | TWD 298,00 | 522,11K |
| 2026-09-21 | TWD 300,00 | +%1,01 | TWD 294,00 | TWD 302,00 | TWD 294,00 | 191,30K |
| 2026-09-18 | TWD 297,00 | +%1,19 | TWD 297,00 | TWD 299,00 | TWD 294,50 | 80,09K |
| 2026-09-17 | TWD 293,50 | +%0,51 | TWD 293,00 | TWD 297,50 | TWD 293,00 | 171,07K |
| 2026-09-16 | TWD 292,00 | +%0,69 | TWD 290,50 | TWD 296,50 | TWD 288,00 | 192,07K |
| 2026-09-15 | TWD 290,00 | -%2,36 | TWD 295,00 | TWD 301,50 | TWD 290,00 | 199,08K |
| 2026-09-14 | TWD 297,00 | -%0,17 | TWD 296,00 | TWD 300,50 | TWD 292,00 | 189,36K |
| 2026-09-11 | TWD 297,50 | -%3,41 | TWD 302,00 | TWD 304,00 | TWD 296,50 | 279,33K |
| 2026-09-10 | TWD 308,00 | -%1,91 | TWD 310,00 | TWD 315,00 | TWD 308,00 | 131,20K |
| 2026-09-09 | TWD 314,00 | +%1,45 | TWD 311,00 | TWD 314,50 | TWD 309,00 | 136,02K |
| 2026-09-08 | TWD 309,50 | -%2,83 | TWD 320,00 | TWD 320,00 | TWD 308,00 | 347,74K |
| 2026-09-07 | TWD 318,50 | -%3,48 | TWD 320,00 | TWD 322,50 | TWD 308,00 | 1,01M |
| 2026-09-04 | TWD 330,00 | +%2,17 | TWD 318,50 | TWD 335,00 | TWD 305,50 | 919,51K |
| 2026-09-03 | TWD 323,00 | -%9,01 | TWD 350,00 | TWD 353,50 | TWD 322,50 | 761,09K |
| 2026-09-02 | TWD 355,00 | +%5,34 | TWD 332,50 | TWD 362,50 | TWD 332,00 | 862,07K |
| 2026-09-01 | TWD 337,00 | +%4,33 | TWD 325,00 | TWD 338,50 | TWD 325,00 | 390,02K |
| 2026-08-31 | TWD 323,00 | +%0,47 | TWD 321,00 | TWD 330,00 | TWD 316,50 | 231,02K |
| 2026-08-28 | TWD 321,50 | -%0,46 | TWD 323,50 | TWD 327,00 | TWD 320,00 | 263,10K |
| 2026-08-27 | TWD 323,00 | -%1,52 | TWD 323,50 | TWD 332,50 | TWD 320,50 | 211,01K |
| 2026-08-26 | TWD 328,00 | +%1,86 | TWD 323,00 | TWD 330,00 | TWD 315,50 | 263,06K |
| 2026-08-25 | TWD 322,00 | +%1,82 | TWD 311,00 | TWD 322,00 | TWD 308,00 | 233,00K |
| 2026-08-24 | TWD 316,25 | -%4,78 | TWD 330,15 | TWD 330,15 | TWD 315,75 | 513,80K |
| 2026-08-21 | TWD 332,13 | +%5,19 | TWD 347,03 | TWD 347,03 | TWD 327,66 | 1,93M |
| 2026-08-20 | TWD 315,75 | +%3,41 | TWD 313,76 | TWD 315,75 | TWD 301,35 | 426,24K |
| 2026-08-19 | TWD 305,32 | +%2,33 | TWD 290,93 | TWD 309,79 | TWD 289,44 | 358,60K |
| 2026-08-18 | TWD 298,37 | +%1,18 | TWD 299,86 | TWD 312,27 | TWD 298,37 | 436,11K |
| 2026-08-17 | TWD 294,90 | +%0,31 | TWD 291,42 | TWD 296,39 | TWD 287,95 | 128,91K |
| 2026-08-14 | TWD 294,00 | -%2,16 | TWD 305,00 | TWD 305,00 | TWD 293,50 | 220,32K |
| 2026-08-13 | TWD 300,50 | +%0,33 | TWD 303,50 | TWD 304,50 | TWD 299,00 | 164,02K |
| 2026-08-12 | TWD 299,50 | -%0,33 | TWD 301,50 | TWD 304,50 | TWD 299,50 | 156,03K |
| 2026-08-11 | TWD 300,50 | -%2,28 | TWD 310,00 | TWD 310,00 | TWD 300,00 | 226,30K |
| 2026-08-10 | TWD 307,50 | +%3,54 | TWD 304,00 | TWD 312,50 | TWD 300,00 | 421,00K |
| 2026-08-07 | TWD 297,00 | -%2,14 | TWD 305,00 | TWD 309,00 | TWD 291,50 | 362,15K |
| 2026-08-06 | TWD 303,50 | -%3,04 | TWD 310,00 | TWD 320,00 | TWD 302,50 | 484,04K |
| 2026-08-05 | TWD 313,00 | +%4,51 | TWD 310,00 | TWD 313,00 | TWD 302,50 | 539,07K |
| 2026-08-04 | TWD 299,50 | +%5,46 | TWD 288,50 | TWD 299,50 | TWD 285,00 | 432,02K |
| 2026-08-03 | TWD 284,00 | +%2,71 | TWD 271,00 | TWD 293,00 | TWD 271,00 | 416,20K |
| 2026-07-31 | TWD 276,50 | +%9,94 | TWD 270,00 | TWD 276,50 | TWD 267,50 | 366,00K |
| 2026-07-30 | TWD 251,50 | -%4,73 | TWD 255,00 | TWD 266,50 | TWD 251,00 | 496,00K |
| 2026-07-29 | TWD 264,00 | +%0,19 | TWD 272,50 | TWD 272,50 | TWD 249,00 | 990,16K |
| 2026-07-28 | TWD 263,50 | -%7,54 | TWD 280,00 | TWD 280,00 | TWD 263,00 | 561,14K |
| 2026-07-27 | TWD 285,00 | +%0,35 | TWD 290,00 | TWD 290,00 | TWD 275,50 | 184,21K |
| 2026-07-24 | TWD 284,00 | -%3,07 | TWD 290,00 | TWD 293,50 | TWD 283,00 | 282,00K |
| 2026-07-23 | TWD 293,00 | %0,00 | TWD 293,00 | TWD 300,00 | TWD 290,00 | 369,04K |
| 2026-07-22 | TWD 293,00 | %0,00 | TWD 295,00 | TWD 302,00 | TWD 293,00 | 510,10K |
| 2026-07-21 | TWD 293,00 | +%1,56 | TWD 294,00 | TWD 294,00 | TWD 286,00 | 361,01K |
| 2026-07-20 | TWD 288,50 | +%3,78 | TWD 289,00 | TWD 305,50 | TWD 284,00 | 1,37M |
| 2026-07-17 | TWD 278,00 | -%7,18 | TWD 293,00 | TWD 295,00 | TWD 276,00 | 676,30K |
| 2026-07-16 | TWD 299,50 | -%0,17 | TWD 300,00 | TWD 305,00 | TWD 298,00 | 490,12K |
| 2026-07-15 | TWD 300,00 | -%1,48 | TWD 305,50 | TWD 307,50 | TWD 299,00 | 450,03K |
| 2026-07-14 | TWD 304,50 | -%1,77 | TWD 310,00 | TWD 313,00 | TWD 286,50 | 881,20K |
| 2026-07-13 | TWD 310,00 | -%6,06 | TWD 330,00 | TWD 332,00 | TWD 308,00 | 677,12K |
| 2026-07-10 | TWD 330,00 | %0,00 | TWD 330,00 | TWD 330,00 | TWD 330,00 | 0 |
| 2026-07-09 | TWD 330,00 | -%3,79 | TWD 343,50 | TWD 343,50 | TWD 330,00 | 354,03K |
| 2026-07-08 | TWD 343,00 | -%1,29 | TWD 351,00 | TWD 352,50 | TWD 338,00 | 522,06K |
| 2026-07-07 | TWD 347,50 | -%3,87 | TWD 361,50 | TWD 363,00 | TWD 345,50 | 851,04K |
| 2026-07-06 | TWD 361,50 | -%3,21 | TWD 368,00 | TWD 371,50 | TWD 356,00 | 705,20K |
| 2026-07-03 | TWD 373,50 | -%2,10 | TWD 374,00 | TWD 379,00 | TWD 371,00 | 442,05K |
| 2026-07-02 | TWD 381,50 | +%2,14 | TWD 370,00 | TWD 382,00 | TWD 365,00 | 405,17K |
| 2026-07-01 | TWD 373,50 | -%3,36 | TWD 386,50 | TWD 392,00 | TWD 373,00 | 673,06K |
| 2026-06-30 | TWD 386,50 | +%2,66 | TWD 386,00 | TWD 409,00 | TWD 382,00 | 1,08M |
| 2026-06-29 | TWD 376,50 | +%6,06 | TWD 361,00 | TWD 376,50 | TWD 353,00 | 498,35K |
| 2026-06-26 | TWD 355,00 | -%4,95 | TWD 372,00 | TWD 372,00 | TWD 351,00 | 456,50K |
| 2026-06-25 | TWD 373,50 | -%1,06 | TWD 382,00 | TWD 383,00 | TWD 371,00 | 275,40K |
| 2026-06-24 | TWD 377,50 | +%0,40 | TWD 372,50 | TWD 380,00 | TWD 372,00 | 334,23K |
| 2026-06-23 | TWD 376,00 | -%6,00 | TWD 396,00 | TWD 396,00 | TWD 375,00 | 666,91K |
| 2026-06-22 | TWD 400,00 | -%1,23 | TWD 410,00 | TWD 421,00 | TWD 398,00 | 694,24K |
| 2026-06-18 | TWD 405,00 | +%3,32 | TWD 395,00 | TWD 410,00 | TWD 394,00 | 703,25K |
| 2026-06-17 | TWD 392,00 | +%1,82 | TWD 380,50 | TWD 396,00 | TWD 377,00 | 629,41K |
| 2026-06-16 | TWD 385,00 | +%2,67 | TWD 378,00 | TWD 385,50 | TWD 370,50 | 782,17K |
| 2026-06-15 | TWD 375,00 | +%3,02 | TWD 375,00 | TWD 375,00 | TWD 367,00 | 580,06K |
| 2026-06-12 | TWD 364,00 | +%1,53 | TWD 373,00 | TWD 377,50 | TWD 357,50 | 440,06K |
| 2026-06-11 | TWD 358,50 | -%1,24 | TWD 363,00 | TWD 366,50 | TWD 340,00 | 1,15M |
| 2026-06-10 | TWD 363,00 | -%9,14 | TWD 394,50 | TWD 395,50 | TWD 361,50 | 1,30M |
| 2026-06-09 | TWD 399,50 | +%1,40 | TWD 400,50 | TWD 402,50 | TWD 392,50 | 586,09K |
| 2026-06-08 | TWD 394,00 | -%3,08 | TWD 367,00 | TWD 397,00 | TWD 367,00 | 856,02K |
| 2026-06-05 | TWD 406,50 | -%2,40 | TWD 415,00 | TWD 424,00 | TWD 402,00 | 1,00M |
| 2026-06-04 | TWD 416,50 | -%2,23 | TWD 426,00 | TWD 430,50 | TWD 412,00 | 689,14K |
| 2026-06-03 | TWD 426,00 | -%0,47 | TWD 430,00 | TWD 442,00 | TWD 425,00 | 636,14K |
| 2026-06-02 | TWD 428,00 | -%4,14 | TWD 448,00 | TWD 451,50 | TWD 420,00 | 970,84K |
| 2026-06-01 | TWD 446,50 | -%1,11 | TWD 451,00 | TWD 454,50 | TWD 441,00 | 679,22K |
| 2026-05-29 | TWD 451,50 | -%1,85 | TWD 478,00 | TWD 478,00 | TWD 442,00 | 1,48M |
| 2026-05-28 | TWD 460,00 | +%4,07 | TWD 478,00 | TWD 480,00 | TWD 453,00 | 2,88M |
| 2026-05-27 | TWD 442,00 | +%9,95 | TWD 420,00 | TWD 442,00 | TWD 415,00 | 1,58M |