Joules Miles Co Ltd 7854
TPEX · Tayvan · Elektronik Teknoloji
TWD 72,30+2,50 (+%3,58)
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 72,30 | +%3,58 | TWD 69,50 | TWD 72,50 | TWD 69,00 | 29,17K |
| 2026-10-01 | TWD 69,80 | -%0,14 | TWD 69,00 | TWD 69,80 | TWD 69,00 | 8,00K |
| 2026-09-30 | TWD 69,90 | +%2,04 | TWD 69,00 | TWD 69,90 | TWD 68,50 | 8,82K |
| 2026-09-29 | TWD 68,50 | %0,00 | TWD 68,20 | TWD 68,50 | TWD 68,20 |
| 5,00K |
| 2026-09-24 | TWD 68,50 | -%0,15 | TWD 68,50 | TWD 68,50 | TWD 68,50 | 1 |
| 2026-09-23 | TWD 68,60 | +%0,44 | TWD 68,80 | TWD 68,80 | TWD 66,50 | 8,54K |
| 2026-09-22 | TWD 68,30 | -%0,73 | TWD 65,60 | TWD 68,30 | TWD 65,60 | 428 |
| 2026-09-21 | TWD 68,80 | +%1,18 | TWD 66,00 | TWD 68,80 | TWD 65,00 | 41,40K |
| 2026-09-18 | TWD 68,00 | +%0,15 | TWD 66,50 | TWD 68,00 | TWD 66,50 | 11,62K |
| 2026-09-17 | TWD 67,90 | %0,00 | TWD 66,00 | TWD 67,90 | TWD 66,00 | 6,02K |
| 2026-09-16 | TWD 67,90 | -%1,31 | TWD 66,80 | TWD 67,90 | TWD 66,20 | 8,03K |
| 2026-09-15 | TWD 68,80 | +%0,88 | TWD 68,30 | TWD 68,80 | TWD 66,20 | 15,19K |
| 2026-09-14 | TWD 68,20 | -%1,02 | TWD 67,00 | TWD 68,20 | TWD 66,70 | 3,15K |
| 2026-09-11 | TWD 68,90 | +%0,15 | TWD 68,80 | TWD 68,90 | TWD 66,60 | 6,08K |
| 2026-09-10 | TWD 68,80 | %0,00 | TWD 68,00 | TWD 68,80 | TWD 67,00 | 15,22K |
| 2026-09-09 | TWD 68,80 | +%0,88 | TWD 66,20 | TWD 68,80 | TWD 66,20 | 5,49K |
| 2026-09-08 | TWD 68,20 | -%1,02 | TWD 67,30 | TWD 68,20 | TWD 66,00 | 8,00K |
| 2026-09-07 | TWD 68,90 | +%1,32 | TWD 66,10 | TWD 68,90 | TWD 66,10 | 8,22K |
| 2026-09-04 | TWD 68,00 | -%0,44 | TWD 68,30 | TWD 68,30 | TWD 66,10 | 20,62K |
| 2026-09-03 | TWD 68,30 | -%0,87 | TWD 68,30 | TWD 68,30 | TWD 68,30 | 1,00K |
| 2026-09-02 | TWD 68,90 | -%0,14 | TWD 68,90 | TWD 68,90 | TWD 65,70 | 1,77K |
| 2026-09-01 | TWD 69,00 | %0,00 | TWD 69,50 | TWD 69,50 | TWD 66,00 | 21,92K |
| 2026-08-31 | TWD 69,00 | +%0,29 | TWD 69,00 | TWD 69,10 | TWD 66,50 | 29,58K |
| 2026-08-28 | TWD 68,80 | +%0,73 | TWD 65,50 | TWD 68,80 | TWD 65,50 | 6,00K |
| 2026-08-27 | TWD 68,30 | %0,00 | TWD 68,30 | TWD 68,30 | TWD 66,50 | 1,05K |
| 2026-08-26 | TWD 68,30 | +%1,94 | TWD 67,00 | TWD 68,30 | TWD 64,70 | 10,12K |
| 2026-08-25 | TWD 67,00 | +%2,13 | TWD 64,00 | TWD 67,00 | TWD 64,00 | 9,30K |
| 2026-08-24 | TWD 65,60 | -%3,67 | TWD 67,40 | TWD 67,40 | TWD 65,00 | 2,00K |
| 2026-08-21 | TWD 68,10 | +%1,34 | TWD 64,50 | TWD 68,30 | TWD 64,50 | 16,10K |
| 2026-08-20 | TWD 67,20 | +%1,97 | TWD 67,20 | TWD 67,20 | TWD 65,30 | 2,25K |
| 2026-08-19 | TWD 65,90 | -%2,95 | TWD 64,70 | TWD 66,00 | TWD 64,50 | 21,36K |
| 2026-08-18 | TWD 67,90 | -%0,15 | TWD 67,90 | TWD 67,90 | TWD 64,70 | 5,02K |
| 2026-08-17 | TWD 68,00 | +%1,49 | TWD 67,00 | TWD 68,10 | TWD 66,00 | 18,40K |
| 2026-08-14 | TWD 67,00 | -%2,90 | TWD 69,00 | TWD 69,00 | TWD 65,60 | 6,29K |
| 2026-08-13 | TWD 69,00 | +%9,52 | TWD 65,10 | TWD 69,00 | TWD 64,50 | 64,51K |
| 2026-08-12 | TWD 63,00 | -%3,08 | TWD 62,10 | TWD 64,30 | TWD 62,10 | 7,20K |
| 2026-08-11 | TWD 65,00 | %0,00 | TWD 62,10 | TWD 65,00 | TWD 62,10 | 1,90K |
| 2026-08-10 | TWD 65,00 | %0,00 | TWD 65,00 | TWD 65,10 | TWD 62,50 | 5,50K |
| 2026-08-07 | TWD 65,00 | +%1,25 | TWD 64,20 | TWD 65,00 | TWD 63,00 | 31,81K |
| 2026-08-06 | TWD 64,20 | +%0,31 | TWD 61,70 | TWD 64,20 | TWD 61,70 | 10,29K |
| 2026-08-05 | TWD 64,00 | -%0,31 | TWD 61,50 | TWD 64,00 | TWD 61,50 | 3,43K |
| 2026-08-04 | TWD 64,20 | +%1,10 | TWD 61,00 | TWD 64,20 | TWD 61,00 | 6,75K |
| 2026-08-03 | TWD 63,50 | -%0,47 | TWD 63,80 | TWD 64,30 | TWD 62,00 | 15,74K |
| 2026-07-31 | TWD 63,80 | +%2,90 | TWD 62,00 | TWD 64,50 | TWD 61,80 | 50,25K |
| 2026-07-30 | TWD 62,00 | -%3,43 | TWD 64,20 | TWD 64,20 | TWD 58,70 | 26,55K |
| 2026-07-29 | TWD 64,20 | -%1,98 | TWD 62,80 | TWD 64,20 | TWD 59,40 | 68,13K |
| 2026-07-28 | TWD 65,50 | -%4,24 | TWD 65,00 | TWD 66,30 | TWD 62,80 | 72,74K |
| 2026-07-27 | TWD 68,40 | -%1,44 | TWD 66,30 | TWD 68,40 | TWD 64,70 | 21,21K |
| 2026-07-24 | TWD 69,40 | +%2,36 | TWD 67,70 | TWD 69,40 | TWD 64,70 | 21,21K |
| 2026-07-23 | TWD 67,80 | -%2,16 | TWD 66,10 | TWD 68,40 | TWD 66,10 | 5,52K |
| 2026-07-22 | TWD 69,30 | %0,00 | TWD 66,10 | TWD 69,30 | TWD 66,10 | 1,40K |
| 2026-07-21 | TWD 69,30 | +%2,21 | TWD 67,50 | TWD 69,30 | TWD 66,00 | 22,82K |
| 2026-07-20 | TWD 67,80 | -%5,17 | TWD 69,00 | TWD 69,00 | TWD 65,20 | 31,01K |
| 2026-07-17 | TWD 71,50 | -%3,38 | TWD 71,50 | TWD 71,50 | TWD 69,20 | 37,87K |
| 2026-07-16 | TWD 74,00 | -%2,63 | TWD 73,90 | TWD 74,00 | TWD 72,50 | 4,05K |
| 2026-07-15 | TWD 76,00 | +%2,01 | TWD 72,60 | TWD 76,00 | TWD 71,90 | 10,53K |
| 2026-07-14 | TWD 74,50 | -%1,59 | TWD 74,00 | TWD 74,50 | TWD 70,70 | 24,56K |
| 2026-07-13 | TWD 75,70 | -%3,57 | TWD 78,10 | TWD 78,10 | TWD 73,40 | 23,32K |
| 2026-07-09 | TWD 78,50 | -%3,09 | TWD 77,80 | TWD 81,50 | TWD 77,70 | 18,93K |
| 2026-07-08 | TWD 81,00 | +%2,27 | TWD 76,50 | TWD 81,00 | TWD 76,50 | 17,24K |
| 2026-07-07 | TWD 79,20 | +%3,53 | TWD 79,00 | TWD 81,60 | TWD 76,80 | 57,39K |
| 2026-07-06 | TWD 76,50 | -%4,26 | TWD 79,60 | TWD 79,60 | TWD 76,50 | 23,33K |
| 2026-07-03 | TWD 79,90 | +%1,78 | TWD 78,00 | TWD 80,00 | TWD 75,70 | 17,25K |
| 2026-07-02 | TWD 78,50 | +%1,68 | TWD 76,00 | TWD 78,50 | TWD 76,00 | 43,14K |
| 2026-07-01 | TWD 77,20 | -%5,16 | TWD 80,00 | TWD 80,00 | TWD 76,40 | 70,16K |
| 2026-06-30 | TWD 81,40 | -%0,73 | TWD 82,00 | TWD 82,00 | TWD 79,60 | 53,03K |
| 2026-06-29 | TWD 82,00 | -%0,85 | TWD 82,70 | TWD 82,70 | TWD 81,10 | 6,67K |
| 2026-06-26 | TWD 82,70 | -%2,93 | TWD 82,50 | TWD 85,10 | TWD 81,00 | 52,23K |
| 2026-06-25 | TWD 85,20 | -%1,84 | TWD 82,90 | TWD 86,70 | TWD 82,40 | 49,94K |
| 2026-06-24 | TWD 86,80 | -%0,12 | TWD 86,90 | TWD 87,20 | TWD 83,30 | 8,77K |
| 2026-06-23 | TWD 86,90 | +%0,70 | TWD 84,30 | TWD 86,90 | TWD 84,20 | 46,25K |
| 2026-06-22 | TWD 86,30 | -%2,38 | TWD 88,40 | TWD 88,40 | TWD 82,00 | 40,48K |
| 2026-06-18 | TWD 88,40 | +%0,11 | TWD 88,30 | TWD 89,00 | TWD 83,60 | 40,17K |
| 2026-06-17 | TWD 88,30 | +%1,26 | TWD 88,40 | TWD 88,40 | TWD 85,10 | 26,19K |
| 2026-06-16 | TWD 87,20 | +%0,35 | TWD 87,60 | TWD 87,60 | TWD 84,70 | 13,67K |
| 2026-06-15 | TWD 86,90 | -%3,01 | TWD 89,60 | TWD 89,60 | TWD 83,50 | 35,63K |
| 2026-06-12 | TWD 89,60 | +%3,11 | TWD 88,50 | TWD 89,60 | TWD 85,00 | 31,60K |
| 2026-06-11 | TWD 86,90 | -%2,80 | TWD 89,10 | TWD 89,50 | TWD 84,10 | 30,71K |
| 2026-06-10 | TWD 89,40 | +%0,11 | TWD 85,30 | TWD 89,50 | TWD 85,30 | 29,45K |
| 2026-06-09 | TWD 89,30 | +%1,02 | TWD 88,40 | TWD 89,30 | TWD 84,20 | 16,88K |
| 2026-06-08 | TWD 88,40 | -%1,67 | TWD 85,50 | TWD 89,90 | TWD 80,10 | 34,12K |
| 2026-06-05 | TWD 89,90 | -%2,28 | TWD 88,60 | TWD 91,60 | TWD 86,00 | 33,75K |
| 2026-06-04 | TWD 92,00 | +%1,21 | TWD 89,50 | TWD 93,60 | TWD 89,00 | 27,75K |
| 2026-06-03 | TWD 90,90 | -%1,09 | TWD 91,90 | TWD 91,90 | TWD 88,20 | 49,57K |
| 2026-06-02 | TWD 91,90 | -%0,54 | TWD 92,40 | TWD 95,60 | TWD 89,50 | 20,29K |
| 2026-06-01 | TWD 92,40 | -%4,25 | TWD 96,50 | TWD 96,50 | TWD 89,10 | 99,79K |
| 2026-05-29 | TWD 96,50 | -%0,31 | TWD 96,90 | TWD 99,00 | TWD 94,20 | 45,42K |
| 2026-05-28 | TWD 96,80 | -%2,71 | TWD 100,00 | TWD 106,00 | TWD 93,60 | 137,72K |
| 2026-05-27 | TWD 99,50 | +%5,85 | TWD 94,00 | TWD 99,50 | TWD 94,00 | 156,53K |
| 2026-05-26 | TWD 94,00 | +%1,08 | TWD 95,00 | TWD 95,00 | TWD 92,00 | 58,49K |