J&V Energy Technology Co.Ltd. 6869
TWSE · Tayvan · Kamu Hizmetleri
TWD 70,50+1,10 (+%1,59)
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 70,50 | +%1,59 | TWD 69,50 | TWD 71,20 | TWD 69,10 | 421,69K |
| 2026-10-01 | TWD 69,40 | -%3,48 | TWD 72,50 | TWD 72,50 | TWD 69,40 | 479,38K |
| 2026-09-30 | TWD 71,90 | +%1,41 | TWD 72,00 | TWD 72,00 | TWD 70,60 | 368,04K |
| 2026-09-29 | TWD 70,90 | +%2,01 | TWD 69,50 | TWD 71,50 | TWD 68,80 | 450,03K |
| 2026-09-24 | TWD 69,50 | -%2,11 | TWD 71,00 | TWD 71,00 | TWD 69,30 | 364,08K |
| 2026-09-23 | TWD 71,00 | +%2,16 | TWD 70,90 | TWD 73,60 | TWD 70,40 | 1,10M |
| 2026-09-22 | TWD 69,50 | +%0,29 | TWD 70,40 | TWD 71,80 | TWD 69,50 | 659,15K |
| 2026-09-21 | TWD 69,30 | +%1,76 | TWD 67,50 | TWD 70,70 | TWD 67,50 | 536,10K |
| 2026-09-18 | TWD 68,10 | +%0,15 | TWD 68,90 | TWD 70,90 | TWD 68,00 | 657,10K |
| 2026-09-17 | TWD 68,00 | +%4,94 | TWD 64,80 | TWD 68,90 | TWD 64,80 | 752,09K |
| 2026-09-16 | TWD 64,80 | +%2,05 | TWD 64,00 | TWD 65,00 | TWD 63,70 | 238,10K |
| 2026-09-15 | TWD 63,50 | %0,00 | TWD 62,80 | TWD 63,50 | TWD 62,70 | 320,08K |
| 2026-09-14 | TWD 63,50 | %0,00 | TWD 63,20 | TWD 63,50 | TWD 62,40 | 173,23K |
| 2026-09-11 | TWD 63,50 | %0,00 | TWD 63,10 | TWD 63,50 | TWD 62,50 | 362,30K |
| 2026-09-10 | TWD 63,50 | -%1,09 | TWD 63,70 | TWD 64,00 | TWD 63,30 | 297,00K |
| 2026-09-09 | TWD 64,20 | +%0,16 | TWD 63,80 | TWD 64,30 | TWD 63,80 | 161,26K |
| 2026-09-08 | TWD 64,10 | -%1,38 | TWD 66,10 | TWD 66,10 | TWD 64,00 | 213,25K |
| 2026-09-07 | TWD 65,00 | +%0,78 | TWD 65,30 | TWD 65,30 | TWD 64,60 | 203,00K |
| 2026-09-04 | TWD 64,50 | -%0,77 | TWD 65,30 | TWD 65,60 | TWD 64,50 | 308,00K |
| 2026-09-03 | TWD 65,00 | -%2,40 | TWD 66,70 | TWD 66,90 | TWD 65,00 | 302,00K |
| 2026-09-02 | TWD 66,60 | -%2,06 | TWD 68,00 | TWD 68,00 | TWD 66,60 | 268,00K |
| 2026-09-01 | TWD 68,00 | +%2,10 | TWD 66,40 | TWD 68,00 | TWD 66,20 | 740,02K |
| 2026-08-31 | TWD 66,60 | -%2,06 | TWD 67,70 | TWD 67,70 | TWD 66,50 | 232,00K |
| 2026-08-28 | TWD 68,00 | +%0,29 | TWD 68,30 | TWD 68,50 | TWD 67,50 | 351,23K |
| 2026-08-27 | TWD 67,80 | -%0,44 | TWD 68,20 | TWD 68,50 | TWD 67,70 | 180,00K |
| 2026-08-26 | TWD 68,10 | +%0,74 | TWD 68,00 | TWD 69,20 | TWD 67,00 | 356,01K |
| 2026-08-25 | TWD 67,60 | +%1,50 | TWD 67,10 | TWD 68,00 | TWD 66,00 | 306,09K |
| 2026-08-24 | TWD 66,60 | -%0,75 | TWD 66,70 | TWD 66,90 | TWD 66,00 | 231,00K |
| 2026-08-21 | TWD 67,10 | -%0,15 | TWD 67,00 | TWD 68,20 | TWD 66,20 | 346,25K |
| 2026-08-20 | TWD 67,20 | +%2,44 | TWD 65,60 | TWD 67,20 | TWD 64,50 | 537,16K |
| 2026-08-19 | TWD 65,60 | -%6,02 | TWD 69,80 | TWD 70,00 | TWD 65,60 | 1,49M |
| 2026-08-18 | TWD 69,80 | +%9,92 | TWD 65,50 | TWD 69,80 | TWD 65,40 | 1,01M |
| 2026-08-17 | TWD 63,50 | -%0,94 | TWD 64,10 | TWD 64,10 | TWD 62,30 | 505,00K |
| 2026-08-14 | TWD 64,10 | -%3,75 | TWD 66,70 | TWD 66,70 | TWD 64,10 | 450,30K |
| 2026-08-13 | TWD 66,60 | -%1,04 | TWD 67,20 | TWD 67,50 | TWD 66,50 | 217,10K |
| 2026-08-12 | TWD 67,30 | %0,00 | TWD 67,30 | TWD 67,50 | TWD 66,40 | 202,00K |
| 2026-08-11 | TWD 67,30 | -%4,13 | TWD 70,20 | TWD 70,20 | TWD 66,70 | 318,00K |
| 2026-08-10 | TWD 70,20 | +%3,24 | TWD 66,60 | TWD 71,50 | TWD 66,60 | 610,15K |
| 2026-08-07 | TWD 68,00 | +%0,29 | TWD 68,30 | TWD 69,80 | TWD 67,80 | 439,01K |
| 2026-08-06 | TWD 67,80 | -%0,44 | TWD 67,80 | TWD 68,30 | TWD 66,90 | 366,01K |
| 2026-08-05 | TWD 68,10 | +%1,04 | TWD 67,60 | TWD 68,90 | TWD 67,20 | 523,08K |
| 2026-08-04 | TWD 67,40 | +%2,28 | TWD 66,60 | TWD 68,80 | TWD 66,20 | 524,30K |
| 2026-08-03 | TWD 65,90 | +%0,46 | TWD 65,50 | TWD 66,50 | TWD 64,20 | 417,06K |
| 2026-07-31 | TWD 65,60 | +%0,77 | TWD 66,00 | TWD 68,40 | TWD 65,30 | 764,09K |
| 2026-07-30 | TWD 65,10 | -%1,21 | TWD 63,50 | TWD 66,00 | TWD 63,50 | 480,60K |
| 2026-07-29 | TWD 65,90 | -%0,15 | TWD 67,70 | TWD 67,70 | TWD 62,50 | 1,14M |
| 2026-07-28 | TWD 66,00 | -%3,51 | TWD 67,90 | TWD 68,00 | TWD 66,00 | 508,75K |
| 2026-07-27 | TWD 68,40 | +%2,09 | TWD 67,30 | TWD 68,40 | TWD 66,40 | 390,49K |
| 2026-07-24 | TWD 67,00 | -%1,03 | TWD 67,70 | TWD 68,30 | TWD 66,40 | 421,04K |
| 2026-07-23 | TWD 67,70 | -%1,46 | TWD 68,90 | TWD 68,90 | TWD 67,30 | 181,04K |
| 2026-07-22 | TWD 68,70 | +%0,29 | TWD 68,80 | TWD 69,40 | TWD 68,40 | 211,03K |
| 2026-07-21 | TWD 68,50 | +%1,63 | TWD 68,70 | TWD 69,60 | TWD 68,10 | 281,00K |
| 2026-07-20 | TWD 67,40 | +%1,81 | TWD 66,20 | TWD 70,70 | TWD 66,20 | 944,15K |
| 2026-07-17 | TWD 66,20 | -%5,29 | TWD 69,20 | TWD 69,40 | TWD 66,20 | 881,19K |
| 2026-07-16 | TWD 69,90 | +%0,14 | TWD 70,30 | TWD 70,30 | TWD 69,10 | 365,03K |
| 2026-07-15 | TWD 69,80 | -%0,99 | TWD 70,50 | TWD 71,30 | TWD 69,30 | 471,00K |
| 2026-07-14 | TWD 70,50 | +%2,03 | TWD 72,30 | TWD 75,50 | TWD 68,50 | 1,35M |
| 2026-07-13 | TWD 69,10 | -%2,95 | TWD 70,90 | TWD 72,30 | TWD 69,10 | 446,02K |
| 2026-07-10 | TWD 71,20 | %0,00 | TWD 71,20 | TWD 71,20 | TWD 71,20 | 0 |
| 2026-07-09 | TWD 71,20 | -%0,70 | TWD 72,50 | TWD 74,30 | TWD 71,00 | 328,10K |
| 2026-07-08 | TWD 71,70 | -%1,78 | TWD 73,00 | TWD 73,60 | TWD 70,90 | 489,01K |
| 2026-07-07 | TWD 73,00 | +%0,41 | TWD 73,00 | TWD 75,00 | TWD 72,40 | 814,23K |
| 2026-07-06 | TWD 72,70 | +%2,54 | TWD 71,00 | TWD 74,90 | TWD 71,00 | 728,22K |
| 2026-07-03 | TWD 70,90 | +%3,35 | TWD 68,00 | TWD 71,10 | TWD 68,00 | 592,21K |
| 2026-07-02 | TWD 68,60 | -%1,72 | TWD 69,80 | TWD 69,80 | TWD 68,50 | 525,02K |
| 2026-07-01 | TWD 69,80 | -%3,72 | TWD 71,30 | TWD 71,90 | TWD 69,80 | 761,42K |
| 2026-06-30 | TWD 72,50 | -%2,03 | TWD 74,80 | TWD 74,80 | TWD 72,10 | 325,25K |
| 2026-06-29 | TWD 74,00 | +%6,47 | TWD 71,00 | TWD 75,00 | TWD 70,60 | 710,22K |
| 2026-06-26 | TWD 69,50 | -%8,07 | TWD 75,90 | TWD 75,90 | TWD 69,50 | 1,08M |
| 2026-06-25 | TWD 75,60 | -%0,66 | TWD 76,80 | TWD 76,90 | TWD 75,60 | 413,05K |
| 2026-06-24 | TWD 76,10 | -%0,65 | TWD 76,60 | TWD 77,30 | TWD 75,60 | 410,07K |
| 2026-06-23 | TWD 76,60 | -%0,91 | TWD 77,80 | TWD 78,30 | TWD 76,50 | 663,19K |
| 2026-06-22 | TWD 77,30 | %0,00 | TWD 78,20 | TWD 78,20 | TWD 77,20 | 485,74K |
| 2026-06-18 | TWD 77,30 | -%0,51 | TWD 77,80 | TWD 78,90 | TWD 77,30 | 527,05K |
| 2026-06-17 | TWD 77,70 | -%0,64 | TWD 77,40 | TWD 77,90 | TWD 77,10 | 546,05K |
| 2026-06-16 | TWD 78,20 | -%0,76 | TWD 79,10 | TWD 79,30 | TWD 77,70 | 538,15K |
| 2026-06-15 | TWD 78,80 | -%0,76 | TWD 79,60 | TWD 80,60 | TWD 78,80 | 385,21K |
| 2026-06-12 | TWD 79,40 | +%1,15 | TWD 80,30 | TWD 80,30 | TWD 78,90 | 312,25K |
| 2026-06-11 | TWD 78,50 | -%4,27 | TWD 82,00 | TWD 82,00 | TWD 78,10 | 1,02M |
| 2026-06-10 | TWD 82,00 | +%0,49 | TWD 81,30 | TWD 82,80 | TWD 81,00 | 458,10K |
| 2026-06-09 | TWD 81,60 | +%0,87 | TWD 80,90 | TWD 82,00 | TWD 80,00 | 433,21K |
| 2026-06-08 | TWD 80,90 | -%3,58 | TWD 78,00 | TWD 81,00 | TWD 77,70 | 767,55K |
| 2026-06-05 | TWD 83,90 | -%4,88 | TWD 88,10 | TWD 88,50 | TWD 83,50 | 968,06K |
| 2026-06-04 | TWD 88,20 | +%1,38 | TWD 88,50 | TWD 91,30 | TWD 87,40 | 2,67M |
| 2026-06-03 | TWD 87,00 | +%3,08 | TWD 85,40 | TWD 88,50 | TWD 82,80 | 1,74M |
| 2026-06-02 | TWD 84,40 | -%1,06 | TWD 85,20 | TWD 85,30 | TWD 83,60 | 839,47K |
| 2026-06-01 | TWD 85,30 | -%0,81 | TWD 85,40 | TWD 85,90 | TWD 84,20 | 788,76K |
| 2026-05-29 | TWD 86,00 | +%3,12 | TWD 84,50 | TWD 86,00 | TWD 83,20 | 788,80K |
| 2026-05-28 | TWD 83,40 | -%0,83 | TWD 84,30 | TWD 86,90 | TWD 82,40 | 968,21K |
| 2026-05-27 | TWD 84,10 | +%0,36 | TWD 84,90 | TWD 88,90 | TWD 83,90 | 1,64M |