JDV Control Valves Co., Ltd. 6843
TPEX · Tayvan · Üretici İmalatı
TWD 38,00-0,45 (-%1,17)
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 38,00 | -%1,17 | TWD 38,00 | TWD 38,85 | TWD 37,95 | 31,00K |
| 2026-10-01 | TWD 38,45 | -%0,26 | TWD 39,25 | TWD 39,25 | TWD 38,00 | 14,00K |
| 2026-09-30 | TWD 38,55 | +%0,52 | TWD 39,05 | TWD 39,05 | TWD 38,55 | 3,00K |
| 2026-09-29 | TWD 38,35 | -%0,65 | TWD 38,50 | TWD 38,55 | TWD 38,35 | 3,00K |
| 2026-09-24 | TWD 38,60 | -%0,26 | TWD 38,50 | TWD 39,30 | TWD 38,50 | 6,00K |
| 2026-09-23 | TWD 38,70 | -%0,51 | TWD 38,80 | TWD 38,85 | TWD 38,30 | 8,00K |
| 2026-09-22 | TWD 38,90 | -%1,02 | TWD 39,20 | TWD 39,20 | TWD 38,20 | 11,00K |
| 2026-09-21 | TWD 39,30 | +%0,13 | TWD 39,75 | TWD 39,75 | TWD 38,40 | 10,00K |
| 2026-09-18 | TWD 39,25 | +%0,38 | TWD 39,65 | TWD 39,65 | TWD 38,55 | 8,00K |
| 2026-09-17 | TWD 39,10 | -%0,64 | TWD 39,85 | TWD 39,85 | TWD 39,10 | 3,00K |
| 2026-09-16 | TWD 39,35 | +%2,21 | TWD 39,70 | TWD 39,70 | TWD 38,50 | 4,00K |
| 2026-09-15 | TWD 38,50 | +%1,72 | TWD 37,90 | TWD 38,50 | TWD 37,70 | 12,00K |
| 2026-09-14 | TWD 37,85 | -%1,56 | TWD 38,45 | TWD 38,45 | TWD 37,85 | 7,00K |
| 2026-09-11 | TWD 38,45 | -%0,13 | TWD 38,45 | TWD 38,45 | TWD 38,45 | 2,00K |
| 2026-09-10 | TWD 38,50 | +%1,72 | TWD 38,65 | TWD 38,65 | TWD 38,50 | 3,00K |
| 2026-09-09 | TWD 37,85 | -%0,92 | TWD 38,45 | TWD 38,50 | TWD 37,85 | 25,00K |
| 2026-09-08 | TWD 38,20 | +%0,26 | TWD 38,20 | TWD 38,20 | TWD 38,20 | 1,00K |
| 2026-09-07 | TWD 38,10 | +%0,26 | TWD 38,10 | TWD 38,35 | TWD 38,10 | 5,00K |
| 2026-09-04 | TWD 38,00 | %0,00 | TWD 39,05 | TWD 39,05 | TWD 37,90 | 13,00K |
| 2026-09-03 | TWD 38,00 | -%1,04 | TWD 38,40 | TWD 38,40 | TWD 38,00 | 9,00K |
| 2026-09-02 | TWD 38,40 | -%1,54 | TWD 39,00 | TWD 39,00 | TWD 37,85 | 16,01K |
| 2026-09-01 | TWD 39,00 | -%0,13 | TWD 40,30 | TWD 40,30 | TWD 39,00 | 13,00K |
| 2026-08-31 | TWD 39,05 | -%3,10 | TWD 39,25 | TWD 39,25 | TWD 38,55 | 7,00K |
| 2026-08-28 | TWD 40,30 | +%2,81 | TWD 40,30 | TWD 40,30 | TWD 40,30 | 1,00K |
| 2026-08-27 | TWD 39,20 | +%0,77 | TWD 39,20 | TWD 39,20 | TWD 39,20 | 1,00K |
| 2026-08-26 | TWD 38,90 | %0,00 | TWD 37,80 | TWD 38,90 | TWD 37,80 | 11,00K |
| 2026-08-25 | TWD 38,90 | %0,00 | TWD 38,90 | TWD 38,90 | TWD 38,90 | 0 |
| 2026-08-24 | TWD 38,90 | -%0,51 | TWD 38,90 | TWD 38,90 | TWD 38,90 | 1,00K |
| 2026-08-21 | TWD 39,10 | %0,00 | TWD 39,00 | TWD 39,10 | TWD 37,95 | 26,00K |
| 2026-08-20 | TWD 39,10 | %0,00 | TWD 39,10 | TWD 39,10 | TWD 39,10 | 2,00K |
| 2026-08-19 | TWD 39,10 | -%1,39 | TWD 38,85 | TWD 39,10 | TWD 38,85 | 6,00K |
| 2026-08-18 | TWD 39,65 | %0,00 | TWD 38,30 | TWD 39,65 | TWD 38,30 | 12,00K |
| 2026-08-17 | TWD 39,65 | +%0,63 | TWD 39,40 | TWD 39,65 | TWD 38,40 | 13,00K |
| 2026-08-14 | TWD 39,40 | -%0,25 | TWD 39,50 | TWD 39,50 | TWD 38,70 | 37,60K |
| 2026-08-13 | TWD 39,50 | -%1,25 | TWD 39,50 | TWD 39,50 | TWD 39,50 | 1,02K |
| 2026-08-12 | TWD 40,00 | %0,00 | TWD 40,00 | TWD 40,00 | TWD 40,00 | 0 |
| 2026-08-11 | TWD 40,00 | +%1,39 | TWD 40,00 | TWD 40,00 | TWD 40,00 | 1,00K |
| 2026-08-10 | TWD 39,45 | -%0,25 | TWD 39,90 | TWD 40,50 | TWD 39,45 | 4,01K |
| 2026-08-07 | TWD 39,55 | %0,00 | TWD 39,55 | TWD 39,55 | TWD 39,55 | 0 |
| 2026-08-06 | TWD 39,55 | +%0,38 | TWD 39,55 | TWD 39,55 | TWD 39,55 | 1,00K |
| 2026-08-05 | TWD 39,40 | %0,00 | TWD 39,40 | TWD 40,10 | TWD 38,65 | 22,00K |
| 2026-08-04 | TWD 39,40 | -%0,25 | TWD 39,35 | TWD 39,40 | TWD 39,35 | 2,00K |
| 2026-08-03 | TWD 39,50 | %0,00 | TWD 39,50 | TWD 39,50 | TWD 39,50 | 2,01K |
| 2026-07-31 | TWD 39,50 | +%2,60 | TWD 39,25 | TWD 39,50 | TWD 39,25 | 5,00K |
| 2026-07-30 | TWD 38,50 | %0,00 | TWD 38,10 | TWD 39,10 | TWD 37,30 | 16,00K |
| 2026-07-29 | TWD 38,50 | -%0,52 | TWD 38,50 | TWD 39,40 | TWD 38,20 | 8,00K |
| 2026-07-28 | TWD 38,70 | -%3,25 | TWD 40,20 | TWD 40,50 | TWD 38,65 | 13,05K |
| 2026-07-27 | TWD 40,00 | +%1,27 | TWD 39,55 | TWD 40,00 | TWD 39,50 | 12,00K |
| 2026-07-24 | TWD 39,50 | -%1,74 | TWD 39,75 | TWD 40,30 | TWD 39,50 | 12,00K |
| 2026-07-23 | TWD 40,20 | +%1,13 | TWD 40,10 | TWD 40,75 | TWD 40,05 | 52,06K |
| 2026-07-22 | TWD 39,75 | %0,00 | TWD 38,70 | TWD 39,75 | TWD 38,50 | 7,00K |
| 2026-07-21 | TWD 39,75 | +%0,89 | TWD 39,75 | TWD 39,75 | TWD 39,75 | 5,00K |
| 2026-07-20 | TWD 39,40 | -%0,63 | TWD 39,65 | TWD 39,65 | TWD 39,00 | 9,00K |
| 2026-07-17 | TWD 39,65 | +%1,41 | TWD 38,10 | TWD 39,65 | TWD 37,90 | 9,00K |
| 2026-07-16 | TWD 39,10 | %0,00 | TWD 39,10 | TWD 39,40 | TWD 39,00 | 11,00K |
| 2026-07-15 | TWD 39,10 | +%0,26 | TWD 38,95 | TWD 39,50 | TWD 38,30 | 8,00K |
| 2026-07-14 | TWD 39,00 | +%0,65 | TWD 38,95 | TWD 39,00 | TWD 37,60 | 54,00K |
| 2026-07-13 | TWD 38,75 | -%3,49 | TWD 39,50 | TWD 39,50 | TWD 38,75 | 31,00K |
| 2026-07-10 | TWD 40,15 | %0,00 | TWD 40,15 | TWD 40,15 | TWD 40,15 | 0 |
| 2026-07-09 | TWD 40,15 | -%0,86 | TWD 40,05 | TWD 40,15 | TWD 40,05 | 4,07K |
| 2026-07-08 | TWD 40,50 | %0,00 | TWD 39,85 | TWD 40,50 | TWD 39,85 | 10,04K |
| 2026-07-07 | TWD 40,50 | -%0,49 | TWD 40,40 | TWD 40,50 | TWD 40,05 | 55,00K |
| 2026-07-06 | TWD 40,70 | -%1,45 | TWD 41,05 | TWD 41,05 | TWD 40,60 | 43,00K |
| 2026-07-03 | TWD 41,30 | +%1,85 | TWD 40,55 | TWD 41,45 | TWD 40,50 | 64,00K |
| 2026-07-02 | TWD 40,55 | +%0,12 | TWD 40,50 | TWD 41,00 | TWD 40,45 | 69,09K |
| 2026-07-01 | TWD 40,50 | -%1,22 | TWD 41,45 | TWD 41,45 | TWD 40,50 | 50,00K |
| 2026-06-30 | TWD 41,00 | +%0,74 | TWD 40,60 | TWD 41,50 | TWD 40,60 | 44,00K |
| 2026-06-29 | TWD 40,70 | -%8,33 | TWD 43,25 | TWD 43,25 | TWD 40,70 | 108,00K |
| 2026-06-26 | TWD 44,40 | +%9,09 | TWD 40,70 | TWD 44,40 | TWD 40,10 | 25,00K |
| 2026-06-25 | TWD 40,70 | +%1,24 | TWD 40,95 | TWD 41,00 | TWD 40,00 | 42,00K |
| 2026-06-24 | TWD 40,20 | -%0,12 | TWD 40,30 | TWD 40,65 | TWD 40,00 | 29,00K |
| 2026-06-23 | TWD 40,25 | -%1,83 | TWD 41,50 | TWD 42,00 | TWD 40,25 | 44,01K |
| 2026-06-22 | TWD 41,00 | +%1,23 | TWD 41,50 | TWD 42,50 | TWD 40,50 | 94,00K |
| 2026-06-18 | TWD 40,50 | +%1,50 | TWD 40,50 | TWD 41,45 | TWD 40,00 | 89,00K |
| 2026-06-17 | TWD 39,90 | %0,00 | TWD 40,00 | TWD 42,50 | TWD 39,75 | 120,00K |
| 2026-06-16 | TWD 39,90 | %0,00 | TWD 40,05 | TWD 40,10 | TWD 39,90 | 40,10K |
| 2026-06-15 | TWD 39,90 | +%1,66 | TWD 39,95 | TWD 40,40 | TWD 39,70 | 67,30K |
| 2026-06-12 | TWD 39,25 | -%4,27 | TWD 41,00 | TWD 41,00 | TWD 39,25 | 103,30K |
| 2026-06-11 | TWD 41,00 | +%1,86 | TWD 39,80 | TWD 41,00 | TWD 39,80 | 11,00K |
| 2026-06-10 | TWD 40,25 | -%0,62 | TWD 40,25 | TWD 40,25 | TWD 39,80 | 18,00K |
| 2026-06-09 | TWD 40,50 | %0,00 | TWD 40,50 | TWD 41,50 | TWD 39,85 | 59,00K |
| 2026-06-08 | TWD 40,50 | -%3,11 | TWD 41,35 | TWD 41,35 | TWD 40,10 | 19,00K |
| 2026-06-05 | TWD 41,80 | +%2,20 | TWD 40,75 | TWD 42,00 | TWD 40,65 | 17,00K |
| 2026-06-04 | TWD 40,90 | -%0,24 | TWD 41,00 | TWD 41,10 | TWD 40,90 | 18,00K |
| 2026-06-03 | TWD 41,00 | +%0,49 | TWD 40,80 | TWD 41,90 | TWD 40,80 | 32,00K |
| 2026-06-02 | TWD 40,80 | -%0,24 | TWD 40,80 | TWD 41,00 | TWD 40,65 | 20,01K |
| 2026-06-01 | TWD 40,90 | -%2,15 | TWD 41,00 | TWD 41,20 | TWD 40,80 | 39,05K |
| 2026-05-29 | TWD 41,80 | -%1,42 | TWD 42,75 | TWD 42,75 | TWD 41,00 | 45,50K |
| 2026-05-28 | TWD 42,40 | +%1,19 | TWD 43,35 | TWD 43,60 | TWD 41,65 | 29,00K |
| 2026-05-27 | TWD 41,90 | -%1,87 | TWD 44,15 | TWD 44,15 | TWD 41,65 | 21,00K |