Hua Jung Components Co., Ltd. 5328
TPEX · Tayvan · Elektronik Teknoloji
TWD 60,00+1,60 (+%2,74)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 58,40 | +%9,98 | TWD 53,60 | TWD 58,40 | TWD 53,30 | 13,58M |
| 2026-09-30 | TWD 53,10 | +%1,53 | TWD 53,30 | TWD 53,80 | TWD 52,80 | 1,69M |
| 2026-09-29 | TWD 52,30 | -%0,38 | TWD 52,20 | TWD 53,70 | TWD 51,80 | 1,71M |
| 2026-09-24 | TWD 52,50 | +%0,57 | TWD 52,20 | TWD 53,30 | TWD 51,80 | 2,48M |
| 2026-09-23 | TWD 52,20 | +%0,38 | TWD 52,80 | TWD 53,50 | TWD 51,30 | 2,25M |
| 2026-09-22 | TWD 52,00 | -%0,57 | TWD 53,50 | TWD 54,20 | TWD 52,00 | 2,71M |
| 2026-09-21 | TWD 52,30 | -%1,51 | TWD 53,30 | TWD 54,20 | TWD 52,30 | 2,19M |
| 2026-09-18 | TWD 53,10 | +%1,53 | TWD 53,40 | TWD 53,50 | TWD 52,30 | 1,69M |
| 2026-09-17 | TWD 52,30 | -%0,76 | TWD 53,00 | TWD 54,00 | TWD 52,00 | 2,11M |
| 2026-09-16 | TWD 52,70 | +%2,33 | TWD 52,20 | TWD 53,40 | TWD 51,50 | 2,87M |
| 2026-09-15 | TWD 51,50 | -%4,63 | TWD 53,90 | TWD 55,20 | TWD 51,50 | 3,69M |
| 2026-09-14 | TWD 54,00 | -%4,42 | TWD 55,40 | TWD 55,60 | TWD 53,50 | 3,29M |
| 2026-09-11 | TWD 56,50 | -%2,75 | TWD 57,80 | TWD 61,00 | TWD 56,50 | 6,33M |
| 2026-09-10 | TWD 58,10 | -%1,19 | TWD 58,00 | TWD 59,00 | TWD 56,20 | 3,14M |
| 2026-09-09 | TWD 58,80 | -%0,51 | TWD 59,70 | TWD 60,90 | TWD 58,10 | 1,98M |
| 2026-09-08 | TWD 59,10 | -%2,64 | TWD 60,90 | TWD 61,10 | TWD 59,00 | 2,24M |
| 2026-09-07 | TWD 60,70 | -%0,49 | TWD 62,80 | TWD 63,20 | TWD 60,70 | 3,35M |
| 2026-09-04 | TWD 61,00 | +%3,39 | TWD 60,70 | TWD 63,00 | TWD 60,30 | 6,37M |
| 2026-09-03 | TWD 59,00 | -%4,07 | TWD 61,10 | TWD 61,90 | TWD 59,00 | 3,32M |
| 2026-09-02 | TWD 61,50 | -%1,28 | TWD 61,50 | TWD 62,20 | TWD 61,00 | 2,57M |
| 2026-09-01 | TWD 62,30 | +%0,32 | TWD 62,50 | TWD 64,20 | TWD 62,20 | 5,11M |
| 2026-08-31 | TWD 62,10 | -%1,43 | TWD 62,50 | TWD 64,50 | TWD 61,40 | 5,31M |
| 2026-08-28 | TWD 63,00 | +%1,45 | TWD 63,70 | TWD 67,40 | TWD 63,00 | 16,15M |
| 2026-08-27 | TWD 62,10 | +%0,32 | TWD 62,70 | TWD 63,80 | TWD 61,20 | 7,20M |
| 2026-08-26 | TWD 61,90 | -%1,75 | TWD 62,70 | TWD 63,00 | TWD 61,80 | 4,07M |
| 2026-08-25 | TWD 63,00 | +%1,78 | TWD 61,20 | TWD 63,00 | TWD 58,70 | 5,20M |
| 2026-08-24 | TWD 61,90 | +%0,81 | TWD 61,30 | TWD 63,10 | TWD 61,30 | 5,11M |
| 2026-08-21 | TWD 61,40 | -%1,44 | TWD 61,80 | TWD 63,30 | TWD 61,30 | 4,57M |
| 2026-08-20 | TWD 62,30 | -%1,27 | TWD 63,70 | TWD 64,50 | TWD 61,00 | 8,05M |
| 2026-08-19 | TWD 63,10 | +%0,96 | TWD 60,40 | TWD 65,50 | TWD 60,40 | 12,66M |
| 2026-08-18 | TWD 62,50 | -%3,99 | TWD 65,50 | TWD 67,00 | TWD 61,90 | 7,38M |
| 2026-08-17 | TWD 65,10 | -%3,12 | TWD 66,40 | TWD 66,80 | TWD 64,50 | 5,70M |
| 2026-08-14 | TWD 67,20 | -%2,33 | TWD 69,00 | TWD 69,30 | TWD 65,10 | 14,84M |
| 2026-08-13 | TWD 68,80 | +%2,38 | TWD 67,20 | TWD 73,00 | TWD 67,20 | 36,97M |
| 2026-08-12 | TWD 67,20 | +%1,82 | TWD 66,70 | TWD 67,20 | TWD 65,00 | 18,99M |
| 2026-08-11 | TWD 66,00 | +%5,60 | TWD 61,80 | TWD 67,20 | TWD 61,60 | 30,22M |
| 2026-08-10 | TWD 62,50 | +%2,80 | TWD 61,00 | TWD 64,20 | TWD 61,00 | 9,41M |
| 2026-08-07 | TWD 60,80 | -%3,34 | TWD 63,20 | TWD 64,80 | TWD 60,60 | 11,38M |
| 2026-08-06 | TWD 62,90 | -%4,55 | TWD 65,90 | TWD 65,90 | TWD 61,80 | 12,58M |
| 2026-08-05 | TWD 65,90 | -%0,75 | TWD 68,60 | TWD 69,90 | TWD 65,50 | 22,59M |
| 2026-08-04 | TWD 66,40 | -%1,48 | TWD 66,80 | TWD 68,60 | TWD 65,70 | 29,90M |
| 2026-08-03 | TWD 67,40 | +%5,64 | TWD 63,70 | TWD 69,80 | TWD 63,40 | 39,84M |
| 2026-07-31 | TWD 63,80 | +%9,43 | TWD 64,10 | TWD 64,10 | TWD 62,10 | 18,30M |
| 2026-07-30 | TWD 58,30 | -%9,61 | TWD 62,10 | TWD 70,00 | TWD 58,10 | 59,71M |
| 2026-07-29 | TWD 64,50 | +%5,22 | TWD 62,00 | TWD 66,00 | TWD 57,10 | 65,66M |
| 2026-07-28 | TWD 61,30 | -%8,78 | TWD 65,00 | TWD 66,20 | TWD 61,00 | 37,12M |
| 2026-07-27 | TWD 67,20 | +%9,98 | TWD 61,00 | TWD 67,20 | TWD 60,20 | 32,02M |
| 2026-07-24 | TWD 61,10 | -%8,81 | TWD 65,80 | TWD 67,00 | TWD 60,60 | 14,66M |
| 2026-07-23 | TWD 67,00 | +%1,06 | TWD 69,10 | TWD 70,00 | TWD 65,50 | 37,00M |
| 2026-07-22 | TWD 66,30 | +%9,95 | TWD 65,00 | TWD 66,30 | TWD 64,50 | 6,44M |
| 2026-07-21 | TWD 60,30 | +%9,84 | TWD 58,00 | TWD 60,30 | TWD 56,60 | 6,45M |
| 2026-07-20 | TWD 54,90 | -%8,96 | TWD 59,00 | TWD 59,70 | TWD 54,30 | 11,55M |
| 2026-07-17 | TWD 60,30 | -%10,00 | TWD 64,10 | TWD 65,20 | TWD 60,30 | 11,36M |
| 2026-07-16 | TWD 67,00 | +%1,21 | TWD 65,50 | TWD 72,50 | TWD 65,20 | 39,00M |
| 2026-07-15 | TWD 66,20 | +%3,44 | TWD 63,20 | TWD 66,20 | TWD 60,00 | 18,82M |
| 2026-07-14 | TWD 64,00 | -%2,14 | TWD 65,20 | TWD 67,40 | TWD 60,50 | 23,58M |
| 2026-07-13 | TWD 65,40 | -%7,23 | TWD 70,90 | TWD 72,60 | TWD 64,80 | 20,31M |
| 2026-07-10 | TWD 70,50 | %0,00 | TWD 70,50 | TWD 70,50 | TWD 70,50 | 0 |
| 2026-07-09 | TWD 70,50 | -%1,81 | TWD 72,40 | TWD 74,70 | TWD 70,50 | 21,46M |
| 2026-07-08 | TWD 71,80 | -%5,40 | TWD 79,80 | TWD 79,80 | TWD 70,20 | 28,77M |
| 2026-07-07 | TWD 75,90 | -%5,83 | TWD 82,00 | TWD 86,20 | TWD 74,70 | 44,78M |
| 2026-07-06 | TWD 80,60 | -%2,18 | TWD 84,00 | TWD 87,50 | TWD 80,10 | 34,70M |
| 2026-07-03 | TWD 82,40 | +%0,61 | TWD 80,10 | TWD 88,80 | TWD 80,10 | 57,59M |
| 2026-07-02 | TWD 81,90 | +%4,73 | TWD 81,00 | TWD 84,60 | TWD 79,50 | 85,67M |
| 2026-07-01 | TWD 78,20 | +%9,99 | TWD 75,80 | TWD 78,20 | TWD 75,50 | 25,36M |
| 2026-06-30 | TWD 71,10 | +%9,89 | TWD 66,60 | TWD 71,10 | TWD 64,70 | 29,84M |
| 2026-06-29 | TWD 64,70 | -%7,83 | TWD 71,20 | TWD 74,30 | TWD 63,50 | 78,20M |
| 2026-06-26 | TWD 70,20 | +%9,86 | TWD 64,50 | TWD 70,20 | TWD 64,20 | 45,60M |
| 2026-06-25 | TWD 63,90 | +%9,98 | TWD 59,90 | TWD 63,90 | TWD 59,70 | 30,21M |
| 2026-06-24 | TWD 58,10 | +%9,83 | TWD 51,70 | TWD 58,10 | TWD 51,70 | 28,20M |
| 2026-06-23 | TWD 52,90 | -%8,79 | TWD 57,00 | TWD 58,20 | TWD 52,60 | 21,17M |
| 2026-06-22 | TWD 58,00 | +%2,65 | TWD 58,40 | TWD 60,00 | TWD 57,00 | 44,32M |
| 2026-06-18 | TWD 56,50 | +%9,92 | TWD 51,80 | TWD 56,50 | TWD 51,80 | 42,92M |
| 2026-06-17 | TWD 51,40 | +%0,39 | TWD 53,00 | TWD 53,30 | TWD 48,25 | 62,08M |
| 2026-06-16 | TWD 51,20 | +%9,99 | TWD 49,80 | TWD 51,20 | TWD 48,20 | 37,17M |
| 2026-06-15 | TWD 46,55 | +%9,92 | TWD 43,50 | TWD 46,55 | TWD 43,50 | 26,21M |
| 2026-06-12 | TWD 42,35 | -%1,97 | TWD 45,50 | TWD 46,70 | TWD 42,25 | 39,85M |
| 2026-06-11 | TWD 43,20 | -%3,68 | TWD 46,05 | TWD 46,90 | TWD 41,50 | 69,05M |
| 2026-06-10 | TWD 44,85 | +%4,91 | TWD 42,15 | TWD 47,00 | TWD 42,10 | 69,81M |
| 2026-06-09 | TWD 42,75 | +%9,90 | TWD 39,45 | TWD 42,75 | TWD 39,20 | 43,96M |
| 2026-06-08 | TWD 38,90 | -%4,42 | TWD 37,25 | TWD 40,05 | TWD 37,15 | 31,55M |
| 2026-06-05 | TWD 40,70 | +%8,53 | TWD 36,90 | TWD 41,00 | TWD 35,00 | 41,28M |
| 2026-06-04 | TWD 37,50 | -%1,45 | TWD 37,20 | TWD 39,00 | TWD 37,20 | 10,10M |
| 2026-06-03 | TWD 38,05 | -%5,35 | TWD 39,60 | TWD 39,85 | TWD 38,00 | 17,27M |
| 2026-06-02 | TWD 40,20 | +%1,01 | TWD 39,10 | TWD 40,50 | TWD 37,25 | 24,42M |
| 2026-06-01 | TWD 39,80 | +%0,51 | TWD 41,70 | TWD 43,35 | TWD 39,80 | 44,79M |
| 2026-05-29 | TWD 39,60 | +%10,00 | TWD 37,50 | TWD 39,60 | TWD 35,95 | 29,66M |
| 2026-05-28 | TWD 36,00 | +%1,27 | TWD 35,80 | TWD 39,00 | TWD 35,70 | 41,88M |
| 2026-05-27 | TWD 35,55 | +%0,71 | TWD 35,70 | TWD 37,20 | TWD 34,15 | 31,35M |
| 2026-05-26 | TWD 35,30 | -%1,94 | TWD 36,00 | TWD 36,00 | TWD 32,40 | 22,91M |