Jioushun Construction Co., Ltd. 5547
TPEX · Tayvan · Dayanıklı Tüketim Malları
TWD 20,20+0,05 (+%0,25)
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 20,20 | +%0,25 | TWD 20,25 | TWD 20,25 | TWD 20,20 | 11,53K |
| 2026-10-01 | TWD 20,15 | %0,00 | TWD 20,20 | TWD 20,20 | TWD 20,05 | 14,00K |
| 2026-09-30 | TWD 20,15 | +%0,75 | TWD 20,00 | TWD 20,20 | TWD 20,00 | 27,30K |
| 2026-09-29 | TWD 20,00 | +%0,50 | TWD 20,00 | TWD 20,00 | TWD 20,00 | 18,00K |
| 2026-09-24 | TWD 19,90 | -%0,50 | TWD 20,05 | TWD 20,05 | TWD 19,90 | 19,00K |
| 2026-09-23 | TWD 20,00 | -%0,50 | TWD 20,20 | TWD 20,20 | TWD 19,95 | 28,00K |
| 2026-09-22 | TWD 20,10 | +%0,50 | TWD 20,00 | TWD 20,10 | TWD 20,00 | 29,00K |
| 2026-09-21 | TWD 20,00 | +%0,25 | TWD 20,00 | TWD 20,15 | TWD 19,95 | 29,00K |
| 2026-09-18 | TWD 19,95 | +%0,50 | TWD 20,15 | TWD 20,15 | TWD 19,85 | 23,00K |
| 2026-09-17 | TWD 19,85 | %0,00 | TWD 19,85 | TWD 19,85 | TWD 19,85 | 26,02K |
| 2026-09-16 | TWD 19,85 | -%0,25 | TWD 19,85 | TWD 19,90 | TWD 19,85 | 17,04K |
| 2026-09-15 | TWD 19,90 | +%0,25 | TWD 19,85 | TWD 19,90 | TWD 19,85 | 10,00K |
| 2026-09-14 | TWD 19,85 | -%0,50 | TWD 20,00 | TWD 20,00 | TWD 19,85 | 11,02K |
| 2026-09-11 | TWD 19,95 | +%0,50 | TWD 20,00 | TWD 20,00 | TWD 19,75 | 41,04K |
| 2026-09-10 | TWD 19,85 | -%0,25 | TWD 19,75 | TWD 19,90 | TWD 19,75 | 24,12K |
| 2026-09-09 | TWD 19,90 | -%1,49 | TWD 20,35 | TWD 20,35 | TWD 19,85 | 41,71K |
| 2026-09-08 | TWD 20,20 | +%3,06 | TWD 20,15 | TWD 20,40 | TWD 20,10 | 104,08K |
| 2026-09-07 | TWD 19,60 | -%0,25 | TWD 19,70 | TWD 19,70 | TWD 19,55 | 12,00K |
| 2026-09-04 | TWD 19,65 | %0,00 | TWD 19,65 | TWD 19,70 | TWD 19,60 | 7,00K |
| 2026-09-03 | TWD 19,65 | -%0,25 | TWD 19,65 | TWD 19,65 | TWD 19,65 | 11,00K |
| 2026-09-02 | TWD 19,70 | -%0,76 | TWD 19,70 | TWD 19,70 | TWD 19,65 | 27,00K |
| 2026-09-01 | TWD 19,85 | +%1,02 | TWD 19,60 | TWD 20,10 | TWD 19,60 | 24,00K |
| 2026-08-31 | TWD 19,65 | -%1,01 | TWD 19,85 | TWD 19,85 | TWD 19,65 | 37,00K |
| 2026-08-28 | TWD 19,85 | +%0,25 | TWD 19,85 | TWD 19,85 | TWD 19,85 | 4,00K |
| 2026-08-27 | TWD 19,80 | +%0,25 | TWD 19,75 | TWD 19,90 | TWD 19,75 | 10,00K |
| 2026-08-26 | TWD 19,75 | -%1,00 | TWD 19,80 | TWD 20,10 | TWD 19,75 | 21,01K |
| 2026-08-25 | TWD 19,95 | +%1,01 | TWD 20,00 | TWD 20,05 | TWD 19,85 | 12,01K |
| 2026-08-24 | TWD 19,75 | -%0,75 | TWD 19,85 | TWD 19,85 | TWD 19,75 | 10,00K |
| 2026-08-21 | TWD 19,90 | -%0,50 | TWD 19,95 | TWD 19,95 | TWD 19,90 | 2,28K |
| 2026-08-20 | TWD 20,00 | +%0,25 | TWD 20,10 | TWD 20,10 | TWD 19,95 | 33,00K |
| 2026-08-19 | TWD 19,95 | +%0,25 | TWD 19,90 | TWD 19,95 | TWD 19,85 | 8,00K |
| 2026-08-18 | TWD 19,90 | -%0,25 | TWD 19,90 | TWD 19,90 | TWD 19,80 | 5,70K |
| 2026-08-17 | TWD 19,95 | +%0,50 | TWD 20,05 | TWD 20,05 | TWD 19,90 | 18,00K |
| 2026-08-14 | TWD 19,85 | -%1,00 | TWD 20,00 | TWD 20,00 | TWD 19,70 | 40,00K |
| 2026-08-13 | TWD 20,05 | -%0,25 | TWD 20,05 | TWD 20,25 | TWD 20,05 | 8,00K |
| 2026-08-12 | TWD 20,10 | +%1,52 | TWD 19,90 | TWD 20,10 | TWD 19,85 | 20,00K |
| 2026-08-11 | TWD 19,80 | +%0,51 | TWD 19,60 | TWD 20,10 | TWD 19,60 | 34,08K |
| 2026-08-10 | TWD 19,70 | +%1,03 | TWD 19,55 | TWD 19,90 | TWD 19,50 | 31,00K |
| 2026-08-07 | TWD 19,50 | -%0,51 | TWD 19,55 | TWD 19,60 | TWD 19,50 | 24,00K |
| 2026-08-06 | TWD 19,60 | -%1,01 | TWD 19,75 | TWD 19,80 | TWD 19,60 | 5,14K |
| 2026-08-05 | TWD 19,80 | -%0,25 | TWD 19,85 | TWD 19,95 | TWD 19,80 | 17,00K |
| 2026-08-04 | TWD 19,85 | +%0,76 | TWD 20,45 | TWD 20,50 | TWD 19,85 | 23,15K |
| 2026-08-03 | TWD 19,70 | -%3,43 | TWD 20,00 | TWD 20,00 | TWD 19,70 | 45,38K |
| 2026-07-31 | TWD 20,40 | +%2,00 | TWD 20,00 | TWD 20,40 | TWD 19,80 | 41,00K |
| 2026-07-30 | TWD 20,00 | +%1,27 | TWD 20,00 | TWD 20,00 | TWD 20,00 | 8,00K |
| 2026-07-29 | TWD 19,75 | -%0,25 | TWD 19,50 | TWD 19,75 | TWD 19,00 | 51,00K |
| 2026-07-28 | TWD 19,80 | -%0,75 | TWD 19,85 | TWD 19,85 | TWD 19,80 | 15,28K |
| 2026-07-27 | TWD 19,95 | +%0,25 | TWD 19,95 | TWD 19,95 | TWD 19,90 | 8,00K |
| 2026-07-24 | TWD 19,90 | -%0,25 | TWD 19,95 | TWD 19,95 | TWD 19,90 | 6,00K |
| 2026-07-23 | TWD 19,95 | %0,00 | TWD 20,00 | TWD 20,00 | TWD 19,95 | 15,00K |
| 2026-07-22 | TWD 19,95 | %0,00 | TWD 19,95 | TWD 19,95 | TWD 19,95 | 6,00K |
| 2026-07-21 | TWD 19,95 | %0,00 | TWD 19,80 | TWD 20,00 | TWD 19,80 | 15,00K |
| 2026-07-20 | TWD 19,95 | +%0,25 | TWD 20,00 | TWD 20,00 | TWD 19,85 | 5,02K |
| 2026-07-17 | TWD 19,90 | -%1,49 | TWD 20,05 | TWD 20,05 | TWD 19,80 | 56,13K |
| 2026-07-16 | TWD 20,20 | +%0,50 | TWD 20,15 | TWD 20,30 | TWD 20,15 | 100,00K |
| 2026-07-15 | TWD 20,10 | %0,00 | TWD 20,10 | TWD 20,10 | TWD 20,05 | 11,00K |
| 2026-07-14 | TWD 20,10 | -%0,50 | TWD 19,90 | TWD 20,25 | TWD 19,90 | 16,00K |
| 2026-07-13 | TWD 20,20 | -%0,25 | TWD 20,25 | TWD 20,25 | TWD 20,15 | 26,00K |
| 2026-07-10 | TWD 20,25 | %0,00 | TWD 20,25 | TWD 20,25 | TWD 20,25 | 0 |
| 2026-07-09 | TWD 20,25 | %0,00 | TWD 20,25 | TWD 20,70 | TWD 20,00 | 39,00K |
| 2026-07-08 | TWD 20,25 | -%1,46 | TWD 20,30 | TWD 20,30 | TWD 20,05 | 46,00K |
| 2026-07-07 | TWD 20,55 | -%0,25 | TWD 20,00 | TWD 20,90 | TWD 19,90 | 120,17K |
| 2026-07-06 | TWD 20,60 | +%0,43 | TWD 20,56 | TWD 20,65 | TWD 20,51 | 262,61K |
| 2026-07-03 | TWD 20,51 | +%0,22 | TWD 20,42 | TWD 20,56 | TWD 20,34 | 172,30K |
| 2026-07-02 | TWD 20,47 | +%1,10 | TWD 20,25 | TWD 20,47 | TWD 20,16 | 128,38K |
| 2026-07-01 | TWD 20,25 | %0,00 | TWD 20,25 | TWD 20,34 | TWD 20,20 | 21,40K |
| 2026-06-30 | TWD 20,25 | %0,00 | TWD 20,11 | TWD 20,38 | TWD 20,11 | 39,42K |
| 2026-06-29 | TWD 20,25 | +%0,22 | TWD 20,16 | TWD 20,25 | TWD 19,89 | 102,48K |
| 2026-06-26 | TWD 20,20 | %0,00 | TWD 20,07 | TWD 20,20 | TWD 19,98 | 40,87K |
| 2026-06-25 | TWD 20,20 | +%2,02 | TWD 20,51 | TWD 20,51 | TWD 20,02 | 74,61K |
| 2026-06-24 | TWD 19,80 | %0,00 | TWD 19,80 | TWD 19,94 | TWD 19,76 | 51,80K |
| 2026-06-23 | TWD 19,80 | +%0,90 | TWD 19,67 | TWD 19,80 | TWD 19,58 | 108,46K |
| 2026-06-22 | TWD 19,62 | %0,00 | TWD 19,98 | TWD 19,98 | TWD 19,62 | 40,54K |
| 2026-06-18 | TWD 19,62 | +%0,45 | TWD 19,54 | TWD 19,67 | TWD 19,54 | 41,67K |
| 2026-06-17 | TWD 19,54 | +%0,23 | TWD 19,54 | TWD 19,54 | TWD 19,54 | 5,63K |
| 2026-06-16 | TWD 19,49 | %0,00 | TWD 19,54 | TWD 19,54 | TWD 19,45 | 45,05K |
| 2026-06-15 | TWD 19,49 | %0,00 | TWD 19,54 | TWD 19,54 | TWD 19,31 | 29,28K |
| 2026-06-12 | TWD 19,49 | +%0,69 | TWD 19,54 | TWD 19,54 | TWD 19,40 | 36,04K |
| 2026-06-11 | TWD 19,36 | -%0,46 | TWD 19,36 | TWD 19,36 | TWD 19,27 | 25,90K |
| 2026-06-10 | TWD 19,45 | +%0,23 | TWD 19,45 | TWD 19,49 | TWD 19,14 | 37,16K |
| 2026-06-09 | TWD 19,40 | %0,00 | TWD 19,45 | TWD 19,49 | TWD 19,00 | 183,56K |
| 2026-06-08 | TWD 19,40 | -%1,13 | TWD 19,54 | TWD 19,54 | TWD 19,05 | 105,86K |
| 2026-06-05 | TWD 19,62 | -%0,45 | TWD 19,85 | TWD 19,89 | TWD 19,54 | 37,16K |
| 2026-06-04 | TWD 19,71 | %0,00 | TWD 19,89 | TWD 19,98 | TWD 19,67 | 28,15K |
| 2026-06-03 | TWD 19,71 | %0,00 | TWD 19,45 | TWD 19,76 | TWD 19,45 | 56,31K |
| 2026-06-02 | TWD 19,71 | +%1,60 | TWD 19,36 | TWD 19,98 | TWD 19,36 | 20,39K |
| 2026-06-01 | TWD 19,40 | +%0,23 | TWD 19,40 | TWD 19,40 | TWD 19,31 | 25,90K |
| 2026-05-29 | TWD 19,36 | +%0,23 | TWD 19,40 | TWD 19,45 | TWD 19,36 | 38,29K |
| 2026-05-28 | TWD 19,31 | +%0,93 | TWD 19,31 | TWD 19,36 | TWD 19,23 | 13,51K |
| 2026-05-27 | TWD 19,14 | -%0,23 | TWD 19,18 | TWD 19,18 | TWD 19,09 | 32,66K |