JMC Electronics Co., Ltd. 6552
TWSE · Tayvan · Elektronik Teknoloji
TWD 24,65-0,45 (-%1,79)
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 24,65 | -%1,79 | TWD 25,05 | TWD 25,05 | TWD 24,60 | 68,30K |
| 2026-10-01 | TWD 25,10 | +%0,40 | TWD 25,10 | TWD 25,15 | TWD 24,90 | 27,13K |
| 2026-09-30 | TWD 25,00 | +%0,81 | TWD 24,95 | TWD 25,30 | TWD 24,95 | 58,00K |
| 2026-09-29 | TWD 24,80 | +%0,61 | TWD 24,85 | TWD 25,10 | TWD 24,65 |
| 59,01K |
| 2026-09-24 | TWD 24,65 | -%1,00 | TWD 24,90 | TWD 24,90 | TWD 24,55 | 44,49K |
| 2026-09-23 | TWD 24,90 | +%2,68 | TWD 24,20 | TWD 25,25 | TWD 24,20 | 84,00K |
| 2026-09-22 | TWD 24,25 | -%1,02 | TWD 24,50 | TWD 24,50 | TWD 24,25 | 34,83K |
| 2026-09-21 | TWD 24,50 | +%1,24 | TWD 24,20 | TWD 24,55 | TWD 24,20 | 48,00K |
| 2026-09-18 | TWD 24,20 | +%1,04 | TWD 24,20 | TWD 24,35 | TWD 23,90 | 54,01K |
| 2026-09-17 | TWD 23,95 | +%2,35 | TWD 24,00 | TWD 24,20 | TWD 23,75 | 36,00K |
| 2026-09-16 | TWD 23,40 | +%0,21 | TWD 23,65 | TWD 23,65 | TWD 23,35 | 26,00K |
| 2026-09-15 | TWD 23,35 | %0,00 | TWD 23,25 | TWD 23,60 | TWD 23,05 | 27,00K |
| 2026-09-14 | TWD 23,35 | +%0,21 | TWD 23,30 | TWD 23,80 | TWD 23,05 | 34,50K |
| 2026-09-11 | TWD 23,30 | %0,00 | TWD 23,20 | TWD 23,40 | TWD 23,00 | 72,03K |
| 2026-09-10 | TWD 23,30 | -%1,48 | TWD 23,55 | TWD 23,55 | TWD 23,15 | 93,00K |
| 2026-09-09 | TWD 23,65 | -%0,42 | TWD 23,75 | TWD 23,85 | TWD 23,65 | 36,00K |
| 2026-09-08 | TWD 23,75 | -%1,04 | TWD 24,10 | TWD 24,10 | TWD 23,70 | 26,00K |
| 2026-09-07 | TWD 24,00 | -%1,03 | TWD 24,60 | TWD 24,60 | TWD 24,00 | 61,06K |
| 2026-09-04 | TWD 24,25 | %0,00 | TWD 24,15 | TWD 24,25 | TWD 23,65 | 70,04K |
| 2026-09-03 | TWD 24,25 | -%1,22 | TWD 24,50 | TWD 24,50 | TWD 24,20 | 82,00K |
| 2026-09-02 | TWD 24,55 | %0,00 | TWD 24,40 | TWD 24,60 | TWD 24,25 | 51,01K |
| 2026-09-01 | TWD 24,55 | -%0,61 | TWD 24,85 | TWD 24,85 | TWD 24,50 | 117,05K |
| 2026-08-31 | TWD 24,70 | -%2,37 | TWD 25,10 | TWD 25,10 | TWD 24,50 | 89,52K |
| 2026-08-28 | TWD 25,30 | -%0,20 | TWD 25,30 | TWD 25,30 | TWD 25,00 | 37,05K |
| 2026-08-27 | TWD 25,35 | -%0,98 | TWD 25,65 | TWD 25,85 | TWD 25,30 | 72,01K |
| 2026-08-26 | TWD 25,60 | +%0,99 | TWD 25,20 | TWD 25,65 | TWD 25,20 | 82,46K |
| 2026-08-25 | TWD 25,35 | +%0,60 | TWD 24,95 | TWD 25,35 | TWD 24,80 | 62,30K |
| 2026-08-24 | TWD 25,20 | +%1,41 | TWD 24,75 | TWD 25,20 | TWD 24,75 | 114,83K |
| 2026-08-21 | TWD 24,85 | %0,00 | TWD 24,55 | TWD 24,85 | TWD 24,55 | 36,10K |
| 2026-08-20 | TWD 24,85 | +%1,02 | TWD 24,80 | TWD 24,90 | TWD 24,25 | 74,20K |
| 2026-08-19 | TWD 24,60 | +%1,03 | TWD 24,65 | TWD 25,10 | TWD 24,45 | 128,10K |
| 2026-08-18 | TWD 24,35 | -%1,42 | TWD 24,70 | TWD 24,70 | TWD 24,25 | 45,66K |
| 2026-08-17 | TWD 24,70 | -%0,60 | TWD 24,85 | TWD 24,90 | TWD 24,40 | 49,98K |
| 2026-08-14 | TWD 24,85 | -%1,19 | TWD 25,55 | TWD 25,65 | TWD 24,70 | 117,66K |
| 2026-08-13 | TWD 25,15 | -%0,59 | TWD 25,25 | TWD 25,65 | TWD 25,05 | 57,03K |
| 2026-08-12 | TWD 25,30 | +%3,69 | TWD 24,70 | TWD 25,90 | TWD 24,50 | 240,00K |
| 2026-08-11 | TWD 24,40 | -%2,01 | TWD 24,95 | TWD 25,20 | TWD 24,20 | 77,00K |
| 2026-08-10 | TWD 24,90 | +%2,05 | TWD 24,40 | TWD 25,00 | TWD 24,40 | 42,83K |
| 2026-08-07 | TWD 24,40 | -%0,81 | TWD 25,20 | TWD 25,25 | TWD 24,35 | 111,10K |
| 2026-08-06 | TWD 24,60 | +%0,61 | TWD 24,50 | TWD 24,65 | TWD 24,35 | 102,03K |
| 2026-08-05 | TWD 24,45 | +%0,41 | TWD 24,85 | TWD 24,90 | TWD 24,30 | 107,03K |
| 2026-08-04 | TWD 24,35 | +%2,31 | TWD 23,65 | TWD 24,40 | TWD 23,65 | 104,01K |
| 2026-08-03 | TWD 23,80 | -%1,24 | TWD 23,40 | TWD 24,50 | TWD 23,15 | 154,02K |
| 2026-07-31 | TWD 24,10 | +%5,01 | TWD 24,50 | TWD 24,75 | TWD 23,70 | 135,00K |
| 2026-07-30 | TWD 22,95 | -%3,97 | TWD 22,95 | TWD 23,65 | TWD 22,80 | 214,49K |
| 2026-07-29 | TWD 23,90 | -%0,21 | TWD 24,65 | TWD 24,70 | TWD 22,70 | 334,20K |
| 2026-07-28 | TWD 23,95 | -%5,15 | TWD 24,70 | TWD 24,70 | TWD 23,90 | 240,00K |
| 2026-07-27 | TWD 25,25 | -%0,20 | TWD 25,25 | TWD 25,30 | TWD 24,80 | 140,07K |
| 2026-07-24 | TWD 25,30 | -%0,39 | TWD 25,40 | TWD 25,65 | TWD 25,00 | 106,00K |
| 2026-07-23 | TWD 25,40 | -%2,12 | TWD 26,30 | TWD 26,30 | TWD 25,35 | 118,14K |
| 2026-07-22 | TWD 25,95 | +%1,96 | TWD 26,75 | TWD 26,75 | TWD 25,50 | 127,00K |
| 2026-07-21 | TWD 25,45 | +%0,99 | TWD 25,85 | TWD 25,85 | TWD 25,30 | 147,30K |
| 2026-07-20 | TWD 25,20 | -%2,14 | TWD 26,00 | TWD 26,05 | TWD 24,75 | 236,00K |
| 2026-07-17 | TWD 25,75 | -%6,02 | TWD 27,40 | TWD 27,40 | TWD 25,65 | 255,00K |
| 2026-07-16 | TWD 27,40 | -%2,84 | TWD 28,60 | TWD 29,25 | TWD 27,40 | 129,57K |
| 2026-07-15 | TWD 28,20 | +%1,99 | TWD 28,30 | TWD 28,35 | TWD 27,80 | 145,30K |
| 2026-07-14 | TWD 27,65 | -%2,30 | TWD 28,70 | TWD 28,70 | TWD 26,30 | 330,00K |
| 2026-07-13 | TWD 28,30 | -%3,90 | TWD 29,85 | TWD 29,85 | TWD 28,20 | 225,01K |
| 2026-07-10 | TWD 29,45 | %0,00 | TWD 29,45 | TWD 29,45 | TWD 29,45 | 0 |
| 2026-07-09 | TWD 29,45 | +%0,68 | TWD 29,30 | TWD 30,00 | TWD 29,05 | 169,00K |
| 2026-07-08 | TWD 29,25 | -%2,66 | TWD 30,25 | TWD 30,25 | TWD 29,00 | 214,06K |
| 2026-07-07 | TWD 30,05 | -%5,50 | TWD 31,80 | TWD 31,90 | TWD 29,70 | 229,00K |
| 2026-07-06 | TWD 31,80 | +%2,42 | TWD 31,75 | TWD 32,60 | TWD 31,50 | 265,04K |
| 2026-07-03 | TWD 31,05 | +%0,81 | TWD 30,45 | TWD 31,80 | TWD 30,30 | 226,02K |
| 2026-07-02 | TWD 30,80 | +%4,05 | TWD 29,90 | TWD 31,40 | TWD 29,45 | 211,02K |
| 2026-07-01 | TWD 29,60 | -%1,33 | TWD 30,50 | TWD 31,45 | TWD 29,60 | 124,00K |
| 2026-06-30 | TWD 30,00 | +%3,45 | TWD 29,55 | TWD 30,45 | TWD 29,50 | 135,00K |
| 2026-06-29 | TWD 29,00 | -%1,36 | TWD 28,40 | TWD 29,70 | TWD 28,40 | 141,00K |
| 2026-06-26 | TWD 29,40 | -%3,29 | TWD 30,40 | TWD 30,40 | TWD 28,95 | 241,20K |
| 2026-06-25 | TWD 30,40 | -%3,65 | TWD 31,80 | TWD 32,25 | TWD 30,40 | 350,83K |
| 2026-06-24 | TWD 31,55 | -%0,47 | TWD 31,65 | TWD 32,05 | TWD 31,00 | 278,05K |
| 2026-06-23 | TWD 31,70 | -%4,08 | TWD 33,95 | TWD 33,95 | TWD 31,50 | 498,00K |
| 2026-06-22 | TWD 33,05 | +%6,44 | TWD 31,90 | TWD 33,40 | TWD 31,55 | 631,20K |
| 2026-06-18 | TWD 31,05 | +%4,55 | TWD 30,20 | TWD 31,90 | TWD 29,75 | 439,66K |
| 2026-06-17 | TWD 29,70 | +%1,54 | TWD 29,25 | TWD 29,70 | TWD 29,05 | 124,00K |
| 2026-06-16 | TWD 29,25 | -%1,85 | TWD 30,00 | TWD 30,30 | TWD 29,05 | 192,32K |
| 2026-06-15 | TWD 29,80 | -%0,67 | TWD 30,30 | TWD 30,40 | TWD 29,75 | 302,02K |
| 2026-06-12 | TWD 30,00 | +%3,63 | TWD 29,50 | TWD 30,15 | TWD 29,50 | 216,00K |
| 2026-06-11 | TWD 28,95 | +%0,17 | TWD 28,80 | TWD 29,10 | TWD 27,85 | 372,00K |
| 2026-06-10 | TWD 28,90 | -%3,83 | TWD 29,90 | TWD 30,35 | TWD 28,90 | 283,39K |
| 2026-06-09 | TWD 30,05 | +%1,35 | TWD 29,65 | TWD 30,40 | TWD 29,35 | 385,00K |
| 2026-06-08 | TWD 29,65 | -%9,88 | TWD 29,65 | TWD 30,65 | TWD 29,65 | 507,10K |
| 2026-06-05 | TWD 32,90 | -%2,81 | TWD 34,05 | TWD 34,05 | TWD 32,55 | 290,00K |
| 2026-06-04 | TWD 33,85 | -%6,62 | TWD 34,95 | TWD 36,15 | TWD 33,80 | 572,30K |
| 2026-06-03 | TWD 36,25 | +%4,92 | TWD 35,50 | TWD 36,55 | TWD 34,20 | 701,49K |
| 2026-06-02 | TWD 34,55 | +%2,67 | TWD 33,65 | TWD 34,90 | TWD 33,05 | 558,01K |
| 2026-06-01 | TWD 33,65 | -%3,17 | TWD 35,35 | TWD 35,35 | TWD 33,20 | 549,12K |
| 2026-05-29 | TWD 34,75 | +%1,91 | TWD 34,85 | TWD 35,30 | TWD 33,70 | 696,89K |
| 2026-05-28 | TWD 34,10 | -%6,70 | TWD 36,20 | TWD 37,45 | TWD 34,00 | 1,14M |
| 2026-05-27 | TWD 36,55 | -%0,95 | TWD 36,90 | TWD 38,00 | TWD 36,10 | 1,51M |