Jiu Han System Technology Co Ltd 6903
TPEX · Tayvan · Endüstriyel Hizmetler
TWD 320,00+4,00 (+%1,27)
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 316,00 | +%0,16 | TWD 318,00 | TWD 327,00 | TWD 315,50 | 401,49K |
| 2026-09-30 | TWD 315,50 | +%3,61 | TWD 306,50 | TWD 318,50 | TWD 306,50 | 545,28K |
| 2026-09-29 | TWD 304,50 | -%1,46 | TWD 306,50 | TWD 311,00 | TWD 302,00 | 206,02K |
| 2026-09-24 | TWD 309,00 | +%0,16 | TWD 308,00 | TWD 311,00 | TWD 302,50 |
| 161,10K |
| 2026-09-23 | TWD 308,50 | +%1,65 | TWD 305,00 | TWD 313,00 | TWD 303,50 | 231,40K |
| 2026-09-22 | TWD 303,50 | -%0,49 | TWD 308,00 | TWD 310,00 | TWD 302,00 | 155,05K |
| 2026-09-21 | TWD 305,00 | -%1,29 | TWD 309,00 | TWD 309,50 | TWD 304,00 | 128,13K |
| 2026-09-18 | TWD 309,00 | +%3,87 | TWD 300,50 | TWD 309,00 | TWD 298,00 | 251,12K |
| 2026-09-17 | TWD 297,50 | +%0,34 | TWD 298,00 | TWD 305,50 | TWD 297,50 | 142,05K |
| 2026-09-16 | TWD 296,50 | +%2,07 | TWD 293,00 | TWD 298,00 | TWD 293,00 | 59,10K |
| 2026-09-15 | TWD 290,50 | -%0,51 | TWD 291,00 | TWD 295,00 | TWD 290,50 | 108,05K |
| 2026-09-14 | TWD 292,00 | -%1,52 | TWD 292,50 | TWD 297,00 | TWD 290,00 | 131,00K |
| 2026-09-11 | TWD 296,50 | -%1,33 | TWD 295,00 | TWD 302,00 | TWD 292,50 | 195,17K |
| 2026-09-10 | TWD 300,50 | -%4,91 | TWD 316,50 | TWD 316,50 | TWD 299,50 | 625,44K |
| 2026-09-09 | TWD 316,00 | +%1,94 | TWD 311,00 | TWD 319,00 | TWD 311,00 | 191,12K |
| 2026-09-08 | TWD 310,00 | -%1,59 | TWD 315,50 | TWD 315,50 | TWD 308,00 | 133,36K |
| 2026-09-07 | TWD 315,00 | +%0,80 | TWD 314,00 | TWD 316,50 | TWD 312,00 | 153,03K |
| 2026-09-04 | TWD 312,50 | +%2,29 | TWD 310,00 | TWD 314,00 | TWD 302,00 | 218,01K |
| 2026-09-03 | TWD 305,50 | -%1,45 | TWD 311,00 | TWD 315,50 | TWD 305,50 | 220,16K |
| 2026-09-02 | TWD 310,00 | -%2,52 | TWD 318,00 | TWD 318,00 | TWD 310,00 | 194,50K |
| 2026-09-01 | TWD 318,00 | +%1,60 | TWD 311,50 | TWD 323,50 | TWD 311,50 | 268,10K |
| 2026-08-31 | TWD 313,00 | -%1,26 | TWD 315,50 | TWD 315,50 | TWD 309,00 | 169,05K |
| 2026-08-28 | TWD 317,00 | +%0,96 | TWD 316,00 | TWD 319,50 | TWD 312,00 | 185,08K |
| 2026-08-27 | TWD 314,00 | +%0,16 | TWD 315,00 | TWD 318,00 | TWD 313,00 | 173,00K |
| 2026-08-26 | TWD 313,50 | +%2,45 | TWD 308,50 | TWD 315,00 | TWD 306,50 | 213,00K |
| 2026-08-25 | TWD 306,00 | +%0,49 | TWD 302,50 | TWD 306,00 | TWD 298,00 | 174,04K |
| 2026-08-24 | TWD 304,50 | -%0,81 | TWD 306,00 | TWD 312,00 | TWD 304,50 | 150,30K |
| 2026-08-21 | TWD 307,00 | -%1,44 | TWD 313,00 | TWD 313,00 | TWD 306,50 | 235,20K |
| 2026-08-20 | TWD 311,50 | -%1,58 | TWD 320,50 | TWD 324,00 | TWD 310,00 | 329,32K |
| 2026-08-19 | TWD 316,50 | -%2,16 | TWD 317,50 | TWD 322,50 | TWD 310,50 | 382,35K |
| 2026-08-18 | TWD 323,50 | %0,00 | TWD 323,50 | TWD 337,50 | TWD 323,00 | 526,03K |
| 2026-08-17 | TWD 323,50 | +%3,19 | TWD 314,00 | TWD 327,50 | TWD 311,50 | 428,06K |
| 2026-08-14 | TWD 313,50 | -%2,18 | TWD 322,00 | TWD 323,00 | TWD 313,50 | 266,20K |
| 2026-08-13 | TWD 320,50 | -%1,08 | TWD 331,00 | TWD 337,00 | TWD 320,50 | 399,19K |
| 2026-08-12 | TWD 324,00 | +%2,53 | TWD 318,50 | TWD 328,00 | TWD 318,50 | 358,00K |
| 2026-08-11 | TWD 316,00 | +%0,32 | TWD 312,50 | TWD 319,00 | TWD 308,50 | 265,22K |
| 2026-08-10 | TWD 315,00 | -%2,17 | TWD 325,00 | TWD 328,50 | TWD 307,00 | 589,01K |
| 2026-08-07 | TWD 322,00 | -%1,23 | TWD 327,00 | TWD 331,00 | TWD 319,00 | 294,00K |
| 2026-08-06 | TWD 326,00 | +%2,03 | TWD 319,00 | TWD 328,50 | TWD 313,50 | 296,01K |
| 2026-08-05 | TWD 319,50 | +%0,79 | TWD 327,00 | TWD 330,00 | TWD 319,50 | 424,00K |
| 2026-08-04 | TWD 317,00 | +%2,42 | TWD 310,00 | TWD 322,00 | TWD 305,50 | 339,02K |
| 2026-08-03 | TWD 309,50 | +%4,21 | TWD 288,00 | TWD 318,00 | TWD 285,50 | 427,03K |
| 2026-07-31 | TWD 297,00 | +%7,80 | TWD 299,00 | TWD 303,00 | TWD 293,00 | 443,18K |
| 2026-07-30 | TWD 275,50 | -%5,33 | TWD 288,00 | TWD 297,50 | TWD 272,50 | 491,00K |
| 2026-07-29 | TWD 291,00 | -%6,28 | TWD 310,00 | TWD 315,00 | TWD 279,50 | 1,14M |
| 2026-07-28 | TWD 310,50 | -%9,61 | TWD 331,00 | TWD 332,00 | TWD 309,50 | 845,31K |
| 2026-07-27 | TWD 343,50 | -%3,51 | TWD 356,50 | TWD 357,00 | TWD 337,00 | 645,02K |
| 2026-07-24 | TWD 356,00 | -%1,66 | TWD 358,00 | TWD 378,50 | TWD 355,50 | 902,06K |
| 2026-07-23 | TWD 362,00 | +%0,56 | TWD 365,00 | TWD 365,00 | TWD 352,00 | 250,45K |
| 2026-07-22 | TWD 360,00 | %0,00 | TWD 363,00 | TWD 374,50 | TWD 358,50 | 476,10K |
| 2026-07-21 | TWD 360,00 | +%4,65 | TWD 345,00 | TWD 363,00 | TWD 345,00 | 394,02K |
| 2026-07-20 | TWD 344,00 | -%5,10 | TWD 363,00 | TWD 366,50 | TWD 336,00 | 787,05K |
| 2026-07-17 | TWD 362,50 | -%8,23 | TWD 386,00 | TWD 395,00 | TWD 361,00 | 1,18M |
| 2026-07-16 | TWD 395,00 | -%2,71 | TWD 401,00 | TWD 404,50 | TWD 388,50 | 621,50K |
| 2026-07-15 | TWD 406,00 | +%7,41 | TWD 383,00 | TWD 410,50 | TWD 380,00 | 1,72M |
| 2026-07-14 | TWD 378,00 | -%3,32 | TWD 387,50 | TWD 389,00 | TWD 356,00 | 1,04M |
| 2026-07-13 | TWD 391,00 | -%0,76 | TWD 403,00 | TWD 403,00 | TWD 385,00 | 590,00K |
| 2026-07-10 | TWD 394,00 | %0,00 | TWD 394,00 | TWD 394,00 | TWD 394,00 | 0 |
| 2026-07-09 | TWD 394,00 | +%7,36 | TWD 370,50 | TWD 399,00 | TWD 369,50 | 1,08M |
| 2026-07-08 | TWD 367,00 | -%2,00 | TWD 375,50 | TWD 381,00 | TWD 362,00 | 690,22K |
| 2026-07-07 | TWD 374,50 | -%4,59 | TWD 392,50 | TWD 393,50 | TWD 374,50 | 838,12K |
| 2026-07-06 | TWD 392,50 | -%2,85 | TWD 405,50 | TWD 407,50 | TWD 391,50 | 640,32K |
| 2026-07-03 | TWD 404,00 | -%2,77 | TWD 407,00 | TWD 417,50 | TWD 400,50 | 1,12M |
| 2026-07-02 | TWD 415,50 | +%9,49 | TWD 375,00 | TWD 417,00 | TWD 374,00 | 1,32M |
| 2026-07-01 | TWD 379,50 | -%2,19 | TWD 393,00 | TWD 400,50 | TWD 378,50 | 774,11K |
| 2026-06-30 | TWD 388,00 | +%2,11 | TWD 385,50 | TWD 402,00 | TWD 385,50 | 879,22K |
| 2026-06-29 | TWD 380,00 | +%2,84 | TWD 370,00 | TWD 388,00 | TWD 368,00 | 526,00K |
| 2026-06-26 | TWD 369,50 | -%4,52 | TWD 389,00 | TWD 394,50 | TWD 369,00 | 679,75K |
| 2026-06-25 | TWD 387,00 | +%0,65 | TWD 387,50 | TWD 391,00 | TWD 382,00 | 416,18K |
| 2026-06-24 | TWD 384,50 | +%0,92 | TWD 377,00 | TWD 385,00 | TWD 376,00 | 340,53K |
| 2026-06-23 | TWD 381,00 | -%2,43 | TWD 385,00 | TWD 390,00 | TWD 377,50 | 433,32K |
| 2026-06-22 | TWD 390,50 | -%0,64 | TWD 395,00 | TWD 400,00 | TWD 390,50 | 672,12K |
| 2026-06-18 | TWD 393,00 | +%2,21 | TWD 387,00 | TWD 394,00 | TWD 386,50 | 361,54K |
| 2026-06-17 | TWD 384,50 | %0,00 | TWD 385,00 | TWD 392,50 | TWD 379,50 | 547,38K |
| 2026-06-16 | TWD 384,50 | -%4,94 | TWD 408,50 | TWD 411,00 | TWD 383,00 | 1,03M |
| 2026-06-15 | TWD 404,50 | +%1,89 | TWD 401,00 | TWD 417,00 | TWD 400,00 | 1,53M |
| 2026-06-12 | TWD 397,00 | +%7,88 | TWD 384,50 | TWD 401,50 | TWD 378,50 | 969,08K |
| 2026-06-11 | TWD 368,00 | -%0,54 | TWD 365,50 | TWD 378,00 | TWD 360,00 | 782,00K |
| 2026-06-10 | TWD 370,00 | -%7,27 | TWD 394,00 | TWD 410,50 | TWD 370,00 | 1,20M |
| 2026-06-09 | TWD 399,00 | +%3,50 | TWD 388,00 | TWD 402,00 | TWD 383,00 | 577,05K |
| 2026-06-08 | TWD 385,50 | -%1,91 | TWD 355,50 | TWD 385,50 | TWD 355,50 | 772,01K |
| 2026-06-05 | TWD 393,00 | -%3,32 | TWD 400,00 | TWD 411,00 | TWD 391,00 | 791,10K |
| 2026-06-04 | TWD 406,50 | +%3,30 | TWD 391,50 | TWD 414,00 | TWD 390,00 | 1,09M |
| 2026-06-03 | TWD 393,50 | +%0,25 | TWD 396,00 | TWD 400,00 | TWD 391,00 | 277,02K |
| 2026-06-02 | TWD 392,50 | -%2,12 | TWD 405,50 | TWD 405,50 | TWD 386,50 | 721,97K |
| 2026-06-01 | TWD 401,00 | +%1,01 | TWD 399,50 | TWD 406,50 | TWD 392,50 | 653,18K |
| 2026-05-29 | TWD 397,00 | -%0,63 | TWD 405,00 | TWD 406,00 | TWD 390,50 | 837,30K |
| 2026-05-28 | TWD 399,50 | -%5,22 | TWD 420,00 | TWD 421,50 | TWD 396,00 | 1,22M |
| 2026-05-27 | TWD 421,50 | -%2,88 | TWD 440,00 | TWD 440,00 | TWD 418,50 | 1,26M |
| 2026-05-26 | TWD 434,00 | +%4,45 | TWD 420,00 | TWD 445,50 | TWD 418,50 | 2,38M |