Jih Lin Technology Co., Ltd. 5285
TWSE · Tayvan · Üretici İmalatı
TWD 98,40+4,20 (+%4,46)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 98,40 | +%4,46 | TWD 94,50 | TWD 100,50 | TWD 92,50 | 3,09M |
| 2026-10-01 | TWD 94,20 | +%4,55 | TWD 91,00 | TWD 94,20 | TWD 90,20 | 1,52M |
| 2026-09-30 | TWD 90,10 | -%0,44 | TWD 91,80 | TWD 92,10 | TWD 89,70 | 777,02K |
| 2026-09-29 | TWD 90,50 | +%0,67 | TWD 89,90 | TWD 92,90 | TWD 89,10 | 773,00K |
| 2026-09-24 | TWD 89,90 | -%2,49 | TWD 92,10 | TWD 93,40 | TWD 89,50 | 1,22M |
| 2026-09-23 | TWD 92,20 | -%1,39 | TWD 94,30 | TWD 95,00 | TWD 91,50 | 1,51M |
| 2026-09-22 | TWD 93,50 | +%1,96 | TWD 93,00 | TWD 96,10 | TWD 91,00 | 2,06M |
| 2026-09-21 | TWD 91,70 | -%1,71 | TWD 95,20 | TWD 95,30 | TWD 90,70 | 1,75M |
| 2026-09-18 | TWD 93,30 | +%5,19 | TWD 89,10 | TWD 93,30 | TWD 87,70 | 2,82M |
| 2026-09-17 | TWD 88,70 | +%5,60 | TWD 84,20 | TWD 89,90 | TWD 84,20 | 2,08M |
| 2026-09-16 | TWD 84,00 | +%0,72 | TWD 84,20 | TWD 86,10 | TWD 83,60 | 774,00K |
| 2026-09-15 | TWD 83,40 | -%4,69 | TWD 86,50 | TWD 87,40 | TWD 83,40 | 1,19M |
| 2026-09-14 | TWD 87,50 | +%6,06 | TWD 79,60 | TWD 88,50 | TWD 79,50 | 1,71M |
| 2026-09-11 | TWD 82,50 | -%1,55 | TWD 82,30 | TWD 83,90 | TWD 81,30 | 736,24K |
| 2026-09-10 | TWD 83,80 | -%0,24 | TWD 84,30 | TWD 88,00 | TWD 83,30 | 1,89M |
| 2026-09-09 | TWD 84,00 | -%2,21 | TWD 83,60 | TWD 85,80 | TWD 82,70 | 1,07M |
| 2026-09-08 | TWD 85,90 | -%2,05 | TWD 87,80 | TWD 88,20 | TWD 85,40 | 761,32K |
| 2026-09-07 | TWD 87,70 | +%0,46 | TWD 88,80 | TWD 88,80 | TWD 86,30 | 617,09K |
| 2026-09-04 | TWD 87,30 | +%1,16 | TWD 86,90 | TWD 89,80 | TWD 85,50 | 1,51M |
| 2026-09-03 | TWD 86,30 | -%3,68 | TWD 89,70 | TWD 90,30 | TWD 84,20 | 4,48M |
| 2026-09-02 | TWD 89,60 | +%9,94 | TWD 81,50 | TWD 89,60 | TWD 81,50 | 2,58M |
| 2026-09-01 | TWD 81,50 | +%0,62 | TWD 80,50 | TWD 83,30 | TWD 80,50 | 681,12K |
| 2026-08-31 | TWD 81,00 | -%2,88 | TWD 83,40 | TWD 83,80 | TWD 79,40 | 726,00K |
| 2026-08-28 | TWD 83,40 | -%0,71 | TWD 84,90 | TWD 85,80 | TWD 83,00 | 1,18M |
| 2026-08-27 | TWD 84,00 | +%1,69 | TWD 83,30 | TWD 84,70 | TWD 80,80 | 1,89M |
| 2026-08-26 | TWD 82,60 | +%5,63 | TWD 78,20 | TWD 83,50 | TWD 78,20 | 1,57M |
| 2026-08-25 | TWD 78,20 | +%0,39 | TWD 78,60 | TWD 78,60 | TWD 75,20 | 609,01K |
| 2026-08-24 | TWD 77,90 | +%3,18 | TWD 76,40 | TWD 80,90 | TWD 76,40 | 1,16M |
| 2026-08-21 | TWD 75,50 | -%2,20 | TWD 77,10 | TWD 78,20 | TWD 74,80 | 521,46K |
| 2026-08-20 | TWD 77,20 | -%2,77 | TWD 80,20 | TWD 80,20 | TWD 76,50 | 512,18K |
| 2026-08-19 | TWD 79,40 | +%3,79 | TWD 75,50 | TWD 81,00 | TWD 74,40 | 1,25M |
| 2026-08-18 | TWD 76,50 | -%1,67 | TWD 77,30 | TWD 79,30 | TWD 76,50 | 682,60K |
| 2026-08-17 | TWD 77,80 | +%0,26 | TWD 77,50 | TWD 77,90 | TWD 75,10 | 671,11K |
| 2026-08-14 | TWD 77,60 | -%2,51 | TWD 80,80 | TWD 80,80 | TWD 76,20 | 851,11K |
| 2026-08-13 | TWD 79,60 | -%1,49 | TWD 80,80 | TWD 81,60 | TWD 78,70 | 1,23M |
| 2026-08-12 | TWD 80,80 | +%2,28 | TWD 80,00 | TWD 80,80 | TWD 79,50 | 676,13K |
| 2026-08-11 | TWD 79,00 | +%1,41 | TWD 78,70 | TWD 79,30 | TWD 77,00 | 585,07K |
| 2026-08-10 | TWD 77,90 | +%1,04 | TWD 80,00 | TWD 80,50 | TWD 77,50 | 929,50K |
| 2026-08-07 | TWD 77,10 | -%1,03 | TWD 78,90 | TWD 79,00 | TWD 76,00 | 543,40K |
| 2026-08-06 | TWD 77,90 | +%0,65 | TWD 77,40 | TWD 78,40 | TWD 75,00 | 437,15K |
| 2026-08-05 | TWD 77,40 | +%2,79 | TWD 77,10 | TWD 78,50 | TWD 76,50 | 668,00K |
| 2026-08-04 | TWD 75,30 | +%2,45 | TWD 73,10 | TWD 75,60 | TWD 72,70 | 519,00K |
| 2026-08-03 | TWD 73,50 | +%3,67 | TWD 70,80 | TWD 74,70 | TWD 70,00 | 937,21K |
| 2026-07-31 | TWD 70,90 | +%9,41 | TWD 70,50 | TWD 71,20 | TWD 68,40 | 1,29M |
| 2026-07-30 | TWD 64,80 | -%1,97 | TWD 66,40 | TWD 68,80 | TWD 64,10 | 1,29M |
| 2026-07-29 | TWD 66,10 | -%7,81 | TWD 71,70 | TWD 71,70 | TWD 64,60 | 1,85M |
| 2026-07-28 | TWD 71,70 | -%6,27 | TWD 74,20 | TWD 74,20 | TWD 70,70 | 1,14M |
| 2026-07-27 | TWD 76,50 | -%1,29 | TWD 77,50 | TWD 78,00 | TWD 74,30 | 737,05K |
| 2026-07-24 | TWD 77,50 | -%3,25 | TWD 79,00 | TWD 80,20 | TWD 76,90 | 952,10K |
| 2026-07-23 | TWD 80,10 | -%2,91 | TWD 83,40 | TWD 83,80 | TWD 79,10 | 780,07K |
| 2026-07-22 | TWD 82,50 | +%2,36 | TWD 81,80 | TWD 84,10 | TWD 81,70 | 724,05K |
| 2026-07-21 | TWD 80,60 | +%1,13 | TWD 81,40 | TWD 81,40 | TWD 79,00 | 987,06K |
| 2026-07-20 | TWD 79,70 | -%6,35 | TWD 85,60 | TWD 86,50 | TWD 79,10 | 1,83M |
| 2026-07-17 | TWD 85,10 | -%7,80 | TWD 89,00 | TWD 89,20 | TWD 84,40 | 1,81M |
| 2026-07-16 | TWD 92,30 | -%1,60 | TWD 93,80 | TWD 94,10 | TWD 89,40 | 1,28M |
| 2026-07-15 | TWD 93,80 | +%5,51 | TWD 89,70 | TWD 94,70 | TWD 89,40 | 2,00M |
| 2026-07-14 | TWD 88,90 | -%7,88 | TWD 96,00 | TWD 96,00 | TWD 86,90 | 3,11M |
| 2026-07-13 | TWD 96,50 | +%0,52 | TWD 98,00 | TWD 101,00 | TWD 95,00 | 2,04M |
| 2026-07-10 | TWD 96,00 | %0,00 | TWD 96,00 | TWD 96,00 | TWD 96,00 | 0 |
| 2026-07-09 | TWD 96,00 | -%4,95 | TWD 100,50 | TWD 101,50 | TWD 96,00 | 2,31M |
| 2026-07-08 | TWD 101,00 | -%1,94 | TWD 103,50 | TWD 103,50 | TWD 98,50 | 2,81M |
| 2026-07-07 | TWD 103,00 | -%3,29 | TWD 104,00 | TWD 108,50 | TWD 102,00 | 6,44M |
| 2026-07-06 | TWD 106,50 | +%9,91 | TWD 99,00 | TWD 106,50 | TWD 99,00 | 7,30M |
| 2026-07-03 | TWD 96,90 | -%2,52 | TWD 98,10 | TWD 99,10 | TWD 95,20 | 2,54M |
| 2026-07-02 | TWD 99,40 | +%7,00 | TWD 91,60 | TWD 100,50 | TWD 91,50 | 3,94M |
| 2026-07-01 | TWD 92,90 | -%3,53 | TWD 97,60 | TWD 98,70 | TWD 92,30 | 3,67M |
| 2026-06-30 | TWD 96,30 | -%2,53 | TWD 100,50 | TWD 101,50 | TWD 95,20 | 5,28M |
| 2026-06-29 | TWD 98,80 | -%1,00 | TWD 99,80 | TWD 101,00 | TWD 96,00 | 4,46M |
| 2026-06-26 | TWD 99,80 | -%1,67 | TWD 101,50 | TWD 105,00 | TWD 98,50 | 4,68M |
| 2026-06-25 | TWD 101,50 | -%7,73 | TWD 115,00 | TWD 115,50 | TWD 101,00 | 12,61M |
| 2026-06-24 | TWD 110,00 | +%10,00 | TWD 99,90 | TWD 110,00 | TWD 98,10 | 13,21M |
| 2026-06-23 | TWD 100,00 | -%2,44 | TWD 101,00 | TWD 110,00 | TWD 99,30 | 11,42M |
| 2026-06-22 | TWD 102,50 | +%9,39 | TWD 98,50 | TWD 103,00 | TWD 98,40 | 10,01M |
| 2026-06-18 | TWD 93,70 | +%4,11 | TWD 93,00 | TWD 97,50 | TWD 92,50 | 4,13M |
| 2026-06-17 | TWD 90,00 | +%2,51 | TWD 87,80 | TWD 90,70 | TWD 86,20 | 1,33M |
| 2026-06-16 | TWD 87,80 | -%0,45 | TWD 89,60 | TWD 89,90 | TWD 86,20 | 1,29M |
| 2026-06-15 | TWD 88,20 | -%1,67 | TWD 91,70 | TWD 93,30 | TWD 87,90 | 2,82M |
| 2026-06-12 | TWD 89,70 | +%3,34 | TWD 89,00 | TWD 90,70 | TWD 87,70 | 1,98M |
| 2026-06-11 | TWD 86,80 | +%2,72 | TWD 84,00 | TWD 88,70 | TWD 83,40 | 2,15M |
| 2026-06-10 | TWD 84,50 | -%3,21 | TWD 87,60 | TWD 90,30 | TWD 84,50 | 2,49M |
| 2026-06-09 | TWD 87,30 | -%0,34 | TWD 88,20 | TWD 90,60 | TWD 85,30 | 3,51M |
| 2026-06-08 | TWD 87,60 | -%4,58 | TWD 82,70 | TWD 89,50 | TWD 82,70 | 2,43M |
| 2026-06-05 | TWD 91,80 | -%7,55 | TWD 98,40 | TWD 98,90 | TWD 90,40 | 7,36M |
| 2026-06-04 | TWD 99,30 | +%9,60 | TWD 91,00 | TWD 99,60 | TWD 90,60 | 10,63M |
| 2026-06-03 | TWD 90,60 | %0,00 | TWD 91,40 | TWD 93,80 | TWD 90,10 | 4,43M |
| 2026-06-02 | TWD 90,60 | +%1,34 | TWD 91,80 | TWD 95,00 | TWD 88,30 | 7,48M |
| 2026-06-01 | TWD 89,40 | -%0,78 | TWD 89,50 | TWD 90,00 | TWD 85,20 | 3,76M |
| 2026-05-29 | TWD 90,10 | %0,00 | TWD 92,50 | TWD 94,00 | TWD 89,10 | 5,39M |
| 2026-05-28 | TWD 90,10 | +%0,11 | TWD 88,00 | TWD 96,00 | TWD 87,80 | 5,94M |
| 2026-05-27 | TWD 90,00 | +%0,45 | TWD 92,60 | TWD 92,70 | TWD 87,00 | 9,50M |