JTRON Technology Corp. 7810
TPEX · Tayvan · Tüketici Hizmetleri
TWD 245,00+10,00 (+%4,26)
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 245,00 | +%4,26 | TWD 233,50 | TWD 252,50 | TWD 233,50 | 303,50K |
| 2026-10-01 | TWD 235,00 | %0,00 | TWD 236,00 | TWD 242,00 | TWD 235,00 | 214,04K |
| 2026-09-30 | TWD 235,00 | +%3,30 | TWD 229,00 | TWD 236,00 | TWD 228,50 | 201,18K |
| 2026-09-29 | TWD 227,50 | +%2,25 | TWD 224,00 | TWD 235,00 | TWD 224,00 | 91,00K |
| 2026-09-24 | TWD 222,50 | -%5,12 | TWD 231,00 | TWD 235,50 | TWD 220,50 | 203,01K |
| 2026-09-23 | TWD 234,50 | +%3,53 | TWD 231,00 | TWD 240,00 | TWD 226,50 | 411,10K |
| 2026-09-22 | TWD 226,50 | +%2,03 | TWD 222,50 | TWD 227,00 | TWD 218,50 | 113,02K |
| 2026-09-21 | TWD 222,00 | +%1,60 | TWD 224,00 | TWD 224,00 | TWD 220,00 | 35,00K |
| 2026-09-18 | TWD 218,50 | -%0,23 | TWD 219,50 | TWD 220,00 | TWD 216,50 | 18,01K |
| 2026-09-17 | TWD 219,00 | +%1,15 | TWD 220,00 | TWD 224,50 | TWD 217,50 | 59,00K |
| 2026-09-16 | TWD 216,50 | +%2,85 | TWD 211,00 | TWD 218,50 | TWD 211,00 | 43,00K |
| 2026-09-15 | TWD 210,50 | -%4,97 | TWD 223,50 | TWD 223,50 | TWD 210,50 | 108,01K |
| 2026-09-14 | TWD 221,50 | +%0,91 | TWD 221,50 | TWD 225,50 | TWD 215,50 | 69,20K |
| 2026-09-11 | TWD 219,50 | -%0,90 | TWD 213,50 | TWD 221,50 | TWD 213,50 | 134,10K |
| 2026-09-10 | TWD 221,50 | -%0,67 | TWD 218,00 | TWD 225,00 | TWD 216,00 | 78,00K |
| 2026-09-09 | TWD 223,00 | +%1,83 | TWD 221,50 | TWD 224,50 | TWD 209,00 | 152,00K |
| 2026-09-08 | TWD 219,00 | +%0,69 | TWD 217,50 | TWD 224,00 | TWD 213,50 | 107,00K |
| 2026-09-07 | TWD 217,50 | %0,00 | TWD 224,00 | TWD 224,00 | TWD 217,00 | 52,00K |
| 2026-09-04 | TWD 217,50 | -%0,46 | TWD 217,50 | TWD 220,00 | TWD 214,50 | 41,10K |
| 2026-09-03 | TWD 218,50 | -%1,58 | TWD 222,50 | TWD 228,00 | TWD 218,50 | 76,01K |
| 2026-09-02 | TWD 222,00 | +%0,68 | TWD 223,00 | TWD 228,00 | TWD 219,50 | 68,79K |
| 2026-09-01 | TWD 220,50 | -%2,43 | TWD 226,00 | TWD 226,00 | TWD 219,00 | 134,03K |
| 2026-08-31 | TWD 226,00 | +%1,80 | TWD 223,00 | TWD 236,00 | TWD 223,00 | 248,04K |
| 2026-08-28 | TWD 222,00 | +%1,37 | TWD 222,00 | TWD 229,00 | TWD 216,50 | 112,80K |
| 2026-08-27 | TWD 219,00 | +%0,23 | TWD 220,50 | TWD 220,50 | TWD 215,50 | 68,20K |
| 2026-08-26 | TWD 218,50 | +%3,07 | TWD 215,00 | TWD 224,00 | TWD 215,00 | 145,08K |
| 2026-08-25 | TWD 212,00 | -%0,47 | TWD 215,00 | TWD 215,00 | TWD 209,00 | 41,00K |
| 2026-08-24 | TWD 213,00 | +%0,47 | TWD 225,00 | TWD 225,00 | TWD 213,00 | 196,49K |
| 2026-08-21 | TWD 212,00 | +%8,16 | TWD 197,00 | TWD 213,50 | TWD 197,00 | 141,02K |
| 2026-08-20 | TWD 196,00 | +%1,03 | TWD 194,50 | TWD 198,50 | TWD 194,50 | 22,00K |
| 2026-08-19 | TWD 194,00 | -%0,77 | TWD 195,50 | TWD 195,50 | TWD 192,50 | 12,00K |
| 2026-08-18 | TWD 195,50 | -%1,01 | TWD 197,00 | TWD 201,00 | TWD 193,50 | 23,00K |
| 2026-08-17 | TWD 197,50 | -%0,50 | TWD 198,50 | TWD 202,00 | TWD 196,00 | 34,00K |
| 2026-08-14 | TWD 198,50 | -%1,00 | TWD 201,00 | TWD 201,50 | TWD 196,50 | 26,00K |
| 2026-08-13 | TWD 200,50 | +%0,25 | TWD 199,00 | TWD 208,00 | TWD 199,00 | 177,10K |
| 2026-08-12 | TWD 200,00 | +%2,04 | TWD 197,00 | TWD 201,00 | TWD 197,00 | 29,00K |
| 2026-08-11 | TWD 196,00 | %0,00 | TWD 196,00 | TWD 196,00 | TWD 195,00 | 21,00K |
| 2026-08-10 | TWD 196,00 | -%2,24 | TWD 204,00 | TWD 204,00 | TWD 195,00 | 31,00K |
| 2026-08-07 | TWD 200,50 | +%2,30 | TWD 203,00 | TWD 203,00 | TWD 195,00 | 34,01K |
| 2026-08-06 | TWD 196,00 | +%3,43 | TWD 198,00 | TWD 198,00 | TWD 189,50 | 42,00K |
| 2026-08-05 | TWD 189,50 | +%0,53 | TWD 189,50 | TWD 190,50 | TWD 188,00 | 36,00K |
| 2026-08-04 | TWD 188,50 | +%4,43 | TWD 180,50 | TWD 193,50 | TWD 180,50 | 36,00K |
| 2026-08-03 | TWD 180,50 | +%1,98 | TWD 172,50 | TWD 180,50 | TWD 171,00 | 42,00K |
| 2026-07-31 | TWD 177,00 | +%3,21 | TWD 183,00 | TWD 183,00 | TWD 177,00 | 20,00K |
| 2026-07-30 | TWD 171,50 | -%2,83 | TWD 170,50 | TWD 182,00 | TWD 170,50 | 58,10K |
| 2026-07-29 | TWD 176,50 | -%5,87 | TWD 187,50 | TWD 187,50 | TWD 170,00 | 87,02K |
| 2026-07-28 | TWD 187,50 | -%3,60 | TWD 190,50 | TWD 192,00 | TWD 187,00 | 54,02K |
| 2026-07-27 | TWD 194,50 | -%1,02 | TWD 191,00 | TWD 198,50 | TWD 190,50 | 42,00K |
| 2026-07-24 | TWD 196,50 | -%0,25 | TWD 196,00 | TWD 200,50 | TWD 190,00 | 36,00K |
| 2026-07-23 | TWD 197,00 | -%1,75 | TWD 199,50 | TWD 206,00 | TWD 195,00 | 31,02K |
| 2026-07-22 | TWD 200,50 | +%2,04 | TWD 199,00 | TWD 202,00 | TWD 198,50 | 45,00K |
| 2026-07-21 | TWD 196,50 | +%1,03 | TWD 201,00 | TWD 201,00 | TWD 193,00 | 30,03K |
| 2026-07-20 | TWD 194,50 | -%0,26 | TWD 195,50 | TWD 196,00 | TWD 191,50 | 56,00K |
| 2026-07-17 | TWD 195,00 | -%1,52 | TWD 195,50 | TWD 196,00 | TWD 193,00 | 64,00K |
| 2026-07-16 | TWD 198,00 | -%1,74 | TWD 199,00 | TWD 200,00 | TWD 194,00 | 39,01K |
| 2026-07-15 | TWD 201,50 | +%0,25 | TWD 208,00 | TWD 210,00 | TWD 201,50 | 77,00K |
| 2026-07-14 | TWD 201,00 | -%0,74 | TWD 203,50 | TWD 203,50 | TWD 195,50 | 57,01K |
| 2026-07-13 | TWD 202,50 | -%0,49 | TWD 208,50 | TWD 214,00 | TWD 198,50 | 125,00K |
| 2026-07-10 | TWD 203,50 | %0,00 | TWD 203,50 | TWD 203,50 | TWD 203,50 | 0 |
| 2026-07-09 | TWD 203,50 | -%0,73 | TWD 205,50 | TWD 206,00 | TWD 202,00 | 21,00K |
| 2026-07-08 | TWD 205,00 | +%1,23 | TWD 206,00 | TWD 206,00 | TWD 201,00 | 23,00K |
| 2026-07-07 | TWD 202,50 | -%0,98 | TWD 209,00 | TWD 213,50 | TWD 202,00 | 175,00K |
| 2026-07-06 | TWD 204,50 | -%0,24 | TWD 206,00 | TWD 210,00 | TWD 201,50 | 69,00K |
| 2026-07-03 | TWD 205,00 | -%0,24 | TWD 205,50 | TWD 205,50 | TWD 202,00 | 25,00K |
| 2026-07-02 | TWD 205,50 | +%0,98 | TWD 201,00 | TWD 209,00 | TWD 201,00 | 33,00K |
| 2026-07-01 | TWD 203,50 | -%1,93 | TWD 209,50 | TWD 209,50 | TWD 203,50 | 68,05K |
| 2026-06-30 | TWD 207,50 | +%5,33 | TWD 197,00 | TWD 215,00 | TWD 197,00 | 93,01K |
| 2026-06-29 | TWD 197,00 | +%1,81 | TWD 193,50 | TWD 202,50 | TWD 193,50 | 21,10K |
| 2026-06-26 | TWD 193,50 | -%2,52 | TWD 198,00 | TWD 199,50 | TWD 193,50 | 53,27K |
| 2026-06-25 | TWD 198,50 | -%2,93 | TWD 208,00 | TWD 208,00 | TWD 198,00 | 85,00K |
| 2026-06-24 | TWD 204,50 | -%0,24 | TWD 205,00 | TWD 205,00 | TWD 202,00 | 30,01K |
| 2026-06-23 | TWD 205,00 | -%1,68 | TWD 214,00 | TWD 215,50 | TWD 204,00 | 66,06K |
| 2026-06-22 | TWD 208,50 | +%0,24 | TWD 210,00 | TWD 211,50 | TWD 207,00 | 96,01K |
| 2026-06-18 | TWD 208,00 | +%1,22 | TWD 206,00 | TWD 210,00 | TWD 206,00 | 34,27K |
| 2026-06-17 | TWD 205,50 | +%0,24 | TWD 205,00 | TWD 209,00 | TWD 202,50 | 38,30K |
| 2026-06-16 | TWD 205,00 | -%1,68 | TWD 209,00 | TWD 209,00 | TWD 204,00 | 39,00K |
| 2026-06-15 | TWD 208,50 | +%1,96 | TWD 211,50 | TWD 215,50 | TWD 207,00 | 80,17K |
| 2026-06-12 | TWD 204,50 | +%2,51 | TWD 210,00 | TWD 210,00 | TWD 204,00 | 26,02K |
| 2026-06-11 | TWD 199,50 | -%0,75 | TWD 196,50 | TWD 203,00 | TWD 196,50 | 58,01K |
| 2026-06-10 | TWD 201,00 | -%3,13 | TWD 211,50 | TWD 211,50 | TWD 200,50 | 72,00K |
| 2026-06-09 | TWD 207,50 | +%1,22 | TWD 209,00 | TWD 210,00 | TWD 204,50 | 111,03K |
| 2026-06-08 | TWD 205,00 | -%9,49 | TWD 204,00 | TWD 209,00 | TWD 204,00 | 339,04K |
| 2026-06-05 | TWD 226,50 | -%4,03 | TWD 236,00 | TWD 236,00 | TWD 225,00 | 124,00K |
| 2026-06-04 | TWD 236,00 | +%0,85 | TWD 234,00 | TWD 238,50 | TWD 229,50 | 85,00K |
| 2026-06-03 | TWD 234,00 | -%0,21 | TWD 235,50 | TWD 238,50 | TWD 233,00 | 90,01K |
| 2026-06-02 | TWD 234,50 | -%3,89 | TWD 247,00 | TWD 247,00 | TWD 231,50 | 189,01K |
| 2026-06-01 | TWD 244,00 | +%5,17 | TWD 235,50 | TWD 246,00 | TWD 232,00 | 334,21K |
| 2026-05-29 | TWD 232,00 | +%2,65 | TWD 228,00 | TWD 239,50 | TWD 228,00 | 180,01K |
| 2026-05-28 | TWD 226,00 | -%0,44 | TWD 235,00 | TWD 241,00 | TWD 225,00 | 234,10K |
| 2026-05-27 | TWD 227,00 | -%4,02 | TWD 237,00 | TWD 240,50 | TWD 227,00 | 155,00K |