Johnson Fine Chemical Co Ltd 7763
TPEX · Tayvan · Proses Endüstrileri
TWD 178,00+11,00 (+%6,59)
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 175,00 | +%4,17 | TWD 168,00 | TWD 175,00 | TWD 165,00 | 68,19K |
| 2026-10-01 | TWD 168,00 | -%1,75 | TWD 171,00 | TWD 171,00 | TWD 165,00 | 97,00K |
| 2026-09-30 | TWD 171,00 | %0,00 | TWD 172,00 | TWD 172,50 | TWD 168,50 | 59,59K |
| 2026-09-29 | TWD 171,00 | -%5,00 | TWD 182,00 | TWD 182,00 | TWD 164,00 | 192,46K |
| 2026-09-24 | TWD 180,00 | +%12,50 | TWD 161,50 | TWD 183,00 | TWD 161,50 | 452,39K |
| 2026-09-23 | TWD 160,00 | +%7,74 | TWD 147,50 | TWD 162,00 | TWD 147,50 | 198,52K |
| 2026-09-22 | TWD 148,50 | +%5,32 | TWD 145,00 | TWD 149,00 | TWD 141,50 | 47,53K |
| 2026-09-21 | TWD 141,00 | -%2,42 | TWD 141,00 | TWD 145,00 | TWD 141,00 | 24,23K |
| 2026-09-18 | TWD 144,50 | +%1,05 | TWD 140,50 | TWD 144,50 | TWD 140,00 | 18,44K |
| 2026-09-17 | TWD 143,00 | +%1,06 | TWD 140,50 | TWD 145,00 | TWD 140,50 | 19,98K |
| 2026-09-16 | TWD 141,50 | +%0,71 | TWD 140,00 | TWD 142,00 | TWD 139,00 | 45,07K |
| 2026-09-15 | TWD 140,50 | -%4,75 | TWD 149,50 | TWD 149,50 | TWD 140,00 | 58,77K |
| 2026-09-14 | TWD 147,50 | -%3,59 | TWD 151,50 | TWD 152,00 | TWD 145,00 | 70,31K |
| 2026-09-11 | TWD 153,00 | +%0,33 | TWD 155,50 | TWD 155,50 | TWD 149,50 | 68,86K |
| 2026-09-10 | TWD 152,50 | +%3,74 | TWD 149,00 | TWD 153,50 | TWD 148,00 | 51,96K |
| 2026-09-09 | TWD 147,00 | -%1,34 | TWD 146,50 | TWD 148,50 | TWD 146,00 | 23,04K |
| 2026-09-08 | TWD 149,00 | -%1,00 | TWD 150,50 | TWD 150,50 | TWD 145,50 | 34,93K |
| 2026-09-07 | TWD 150,50 | -%1,31 | TWD 152,50 | TWD 153,00 | TWD 147,00 | 64,40K |
| 2026-09-04 | TWD 152,50 | -%1,61 | TWD 153,00 | TWD 157,00 | TWD 149,50 | 48,94K |
| 2026-09-03 | TWD 155,00 | +%9,15 | TWD 142,00 | TWD 160,50 | TWD 142,00 | 139,80K |
| 2026-09-02 | TWD 142,00 | +%1,07 | TWD 144,00 | TWD 144,00 | TWD 138,50 | 32,19K |
| 2026-09-01 | TWD 140,50 | -%4,10 | TWD 144,50 | TWD 144,50 | TWD 137,50 | 84,20K |
| 2026-08-31 | TWD 146,50 | +%1,03 | TWD 146,50 | TWD 146,50 | TWD 144,00 | 17,89K |
| 2026-08-28 | TWD 145,00 | +%3,57 | TWD 139,00 | TWD 147,00 | TWD 141,00 | 50,42K |
| 2026-08-27 | TWD 140,00 | -%0,36 | TWD 139,00 | TWD 143,50 | TWD 139,00 | 39,70K |
| 2026-08-26 | TWD 140,50 | +%0,72 | TWD 138,00 | TWD 140,50 | TWD 138,00 | 26,74K |
| 2026-08-25 | TWD 139,50 | %0,00 | TWD 139,50 | TWD 140,00 | TWD 135,00 | 34,71K |
| 2026-08-24 | TWD 139,50 | -%1,06 | TWD 139,50 | TWD 140,50 | TWD 139,00 | 28,60K |
| 2026-08-21 | TWD 141,00 | +%1,08 | TWD 140,00 | TWD 141,00 | TWD 138,50 | 34,67K |
| 2026-08-20 | TWD 139,50 | +%2,57 | TWD 136,00 | TWD 140,00 | TWD 136,00 | 10,81K |
| 2026-08-19 | TWD 136,00 | +%0,37 | TWD 133,00 | TWD 138,00 | TWD 130,50 | 42,21K |
| 2026-08-18 | TWD 135,50 | -%5,24 | TWD 140,50 | TWD 141,00 | TWD 130,00 | 92,98K |
| 2026-08-17 | TWD 143,00 | +%0,35 | TWD 142,50 | TWD 143,50 | TWD 141,00 | 37,21K |
| 2026-08-14 | TWD 142,50 | +%0,35 | TWD 142,00 | TWD 143,00 | TWD 140,50 | 43,01K |
| 2026-08-13 | TWD 142,00 | +%1,79 | TWD 141,00 | TWD 145,00 | TWD 139,00 | 62,41K |
| 2026-08-12 | TWD 139,50 | +%4,49 | TWD 133,00 | TWD 141,00 | TWD 133,00 | 67,85K |
| 2026-08-11 | TWD 133,50 | -%3,26 | TWD 138,00 | TWD 138,00 | TWD 133,00 | 45,55K |
| 2026-08-10 | TWD 138,00 | +%2,22 | TWD 133,50 | TWD 138,00 | TWD 132,00 | 48,66K |
| 2026-08-07 | TWD 135,00 | -%2,17 | TWD 134,50 | TWD 139,50 | TWD 133,50 | 30,42K |
| 2026-08-06 | TWD 138,00 | -%2,47 | TWD 144,00 | TWD 144,00 | TWD 135,00 | 27,78K |
| 2026-08-05 | TWD 141,50 | -%1,05 | TWD 146,00 | TWD 147,50 | TWD 139,50 | 52,26K |
| 2026-08-04 | TWD 143,00 | +%7,52 | TWD 118,00 | TWD 151,00 | TWD 130,00 | 189,02K |
| 2026-08-03 | TWD 133,00 | +%11,76 | TWD 118,00 | TWD 138,00 | TWD 116,50 | 115,57K |
| 2026-07-31 | TWD 119,00 | +%9,17 | TWD 109,00 | TWD 121,50 | TWD 109,00 | 66,23K |
| 2026-07-30 | TWD 109,00 | -%3,54 | TWD 112,00 | TWD 113,00 | TWD 104,50 | 79,46K |
| 2026-07-29 | TWD 113,00 | -%9,60 | TWD 123,50 | TWD 123,50 | TWD 105,00 | 168,39K |
| 2026-07-28 | TWD 125,00 | -%11,35 | TWD 140,50 | TWD 140,50 | TWD 121,50 | 200,48K |
| 2026-07-27 | TWD 141,00 | -%1,40 | TWD 141,50 | TWD 143,50 | TWD 139,00 | 63,68K |
| 2026-07-24 | TWD 143,00 | +%0,35 | TWD 144,50 | TWD 148,50 | TWD 141,50 | 48,26K |
| 2026-07-23 | TWD 142,50 | -%8,36 | TWD 156,00 | TWD 157,00 | TWD 142,50 | 97,35K |
| 2026-07-22 | TWD 155,50 | +%7,99 | TWD 145,50 | TWD 157,50 | TWD 145,50 | 146,66K |
| 2026-07-21 | TWD 144,00 | +%0,35 | TWD 142,50 | TWD 145,50 | TWD 137,00 | 92,66K |
| 2026-07-20 | TWD 143,50 | -%3,37 | TWD 147,00 | TWD 148,00 | TWD 143,50 | 69,37K |
| 2026-07-17 | TWD 148,50 | -%5,41 | TWD 155,50 | TWD 156,00 | TWD 147,50 | 80,11K |
| 2026-07-16 | TWD 157,00 | -%1,57 | TWD 158,50 | TWD 161,00 | TWD 155,00 | 32,66K |
| 2026-07-15 | TWD 159,50 | +%4,93 | TWD 153,00 | TWD 161,00 | TWD 153,00 | 60,59K |
| 2026-07-14 | TWD 152,00 | -%5,00 | TWD 156,00 | TWD 160,00 | TWD 147,00 | 98,51K |
| 2026-07-13 | TWD 160,00 | -%1,84 | TWD 163,00 | TWD 163,00 | TWD 158,00 | 83,02K |
| 2026-07-10 | TWD 163,00 | %0,00 | TWD 163,00 | TWD 163,00 | TWD 163,00 | 0 |
| 2026-07-09 | TWD 163,00 | -%0,61 | TWD 164,50 | TWD 168,00 | TWD 161,00 | 34,08K |
| 2026-07-08 | TWD 164,00 | -%1,20 | TWD 164,00 | TWD 169,00 | TWD 162,00 | 29,26K |
| 2026-07-07 | TWD 166,00 | -%4,60 | TWD 176,00 | TWD 180,00 | TWD 162,00 | 97,80K |
| 2026-07-06 | TWD 174,00 | +%8,75 | TWD 161,00 | TWD 176,00 | TWD 161,00 | 182,51K |
| 2026-07-03 | TWD 160,00 | %0,00 | TWD 160,00 | TWD 160,50 | TWD 156,00 | 104,95K |
| 2026-07-02 | TWD 160,00 | -%2,44 | TWD 164,00 | TWD 164,00 | TWD 157,00 | 160,52K |
| 2026-07-01 | TWD 164,00 | -%7,34 | TWD 175,00 | TWD 176,00 | TWD 155,00 | 270,73K |
| 2026-06-30 | TWD 177,00 | -%0,56 | TWD 180,00 | TWD 180,00 | TWD 175,00 | 116,91K |
| 2026-06-29 | TWD 178,00 | +%0,56 | TWD 181,00 | TWD 181,00 | TWD 175,50 | 69,64K |
| 2026-06-26 | TWD 177,00 | -%3,54 | TWD 181,00 | TWD 182,00 | TWD 176,00 | 96,60K |
| 2026-06-25 | TWD 183,50 | -%1,34 | TWD 185,00 | TWD 186,00 | TWD 181,00 | 92,36K |
| 2026-06-24 | TWD 186,00 | -%2,11 | TWD 190,00 | TWD 190,00 | TWD 182,50 | 77,75K |
| 2026-06-23 | TWD 190,00 | %0,00 | TWD 190,00 | TWD 196,50 | TWD 189,00 | 100,07K |
| 2026-06-22 | TWD 190,00 | +%1,60 | TWD 189,00 | TWD 193,50 | TWD 188,00 | 72,71K |
| 2026-06-18 | TWD 187,00 | +%3,03 | TWD 181,50 | TWD 191,00 | TWD 181,00 | 123,47K |
| 2026-06-17 | TWD 181,50 | -%3,46 | TWD 187,00 | TWD 188,00 | TWD 181,50 | 102,04K |
| 2026-06-16 | TWD 188,00 | -%1,83 | TWD 192,00 | TWD 192,00 | TWD 187,00 | 69,82K |
| 2026-06-15 | TWD 191,50 | -%1,29 | TWD 194,00 | TWD 194,50 | TWD 187,00 | 77,38K |
| 2026-06-12 | TWD 194,00 | +%2,11 | TWD 187,00 | TWD 194,50 | TWD 187,00 | 60,95K |
| 2026-06-11 | TWD 190,00 | -%1,30 | TWD 192,50 | TWD 193,00 | TWD 185,50 | 79,50K |
| 2026-06-10 | TWD 192,50 | -%5,17 | TWD 202,50 | TWD 205,00 | TWD 189,50 | 166,90K |
| 2026-06-09 | TWD 203,00 | -%3,79 | TWD 211,50 | TWD 216,00 | TWD 203,00 | 214,83K |
| 2026-06-08 | TWD 211,00 | +%0,96 | TWD 202,00 | TWD 211,00 | TWD 180,50 | 313,18K |
| 2026-06-05 | TWD 209,00 | +%12,06 | TWD 184,00 | TWD 216,00 | TWD 184,00 | 274,37K |
| 2026-06-04 | TWD 186,50 | -%0,27 | TWD 182,00 | TWD 189,00 | TWD 182,00 | 61,92K |
| 2026-06-03 | TWD 187,00 | -%1,06 | TWD 184,00 | TWD 188,50 | TWD 180,00 | 103,28K |
| 2026-06-02 | TWD 189,00 | -%1,82 | TWD 190,00 | TWD 191,00 | TWD 185,00 | 71,41K |
| 2026-06-01 | TWD 192,50 | +%2,12 | TWD 187,00 | TWD 196,00 | TWD 180,00 | 195,81K |
| 2026-05-29 | TWD 188,50 | -%1,57 | TWD 191,50 | TWD 196,00 | TWD 185,00 | 326,09K |
| 2026-05-28 | TWD 191,50 | -%5,20 | TWD 203,00 | TWD 203,00 | TWD 188,00 | 243,87K |
| 2026-05-27 | TWD 202,00 | -%7,76 | TWD 220,00 | TWD 220,00 | TWD 200,00 | 257,02K |