Jin Lian Cheng Resources Co., Ltd. 7865
TPEX · Tayvan · Endüstriyel Hizmetler
TWD 43,45+0,75 (+%1,76)
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 43,45 | +%1,76 | TWD 43,00 | TWD 43,50 | TWD 41,55 | 18,46K |
| 2026-10-01 | TWD 42,70 | -%1,04 | TWD 41,55 | TWD 43,45 | TWD 41,55 | 14,21K |
| 2026-09-30 | TWD 43,15 | +%0,35 | TWD 43,10 | TWD 44,00 | TWD 42,00 | 27,50K |
| 2026-09-29 | TWD 43,00 | +%3,37 | TWD 41,40 | TWD 43,10 | TWD 41,05 | 36,55K |
| 2026-09-24 | TWD 41,60 | -%4,26 | TWD 41,50 | TWD 43,45 | TWD 41,40 | 6,90K |
| 2026-09-23 | TWD 43,45 | +%0,81 | TWD 43,10 | TWD 45,00 | TWD 42,00 | 45,01K |
| 2026-09-22 | TWD 43,10 | +%2,25 | TWD 42,95 | TWD 43,10 | TWD 41,05 | 58,08K |
| 2026-09-21 | TWD 42,15 | -%2,99 | TWD 42,90 | TWD 43,45 | TWD 41,05 | 53,77K |
| 2026-09-18 | TWD 43,45 | %0,00 | TWD 43,45 | TWD 43,45 | TWD 42,35 | 15,14K |
| 2026-09-17 | TWD 43,45 | +%0,81 | TWD 43,95 | TWD 43,95 | TWD 42,00 | 54,38K |
| 2026-09-16 | TWD 43,10 | -%1,26 | TWD 43,65 | TWD 43,95 | TWD 42,55 | 33,23K |
| 2026-09-15 | TWD 43,65 | -%0,80 | TWD 44,45 | TWD 44,45 | TWD 43,00 | 58,96K |
| 2026-09-14 | TWD 44,00 | -%3,40 | TWD 45,55 | TWD 45,55 | TWD 43,40 | 66,73K |
| 2026-09-11 | TWD 45,55 | -%0,65 | TWD 45,85 | TWD 45,85 | TWD 43,40 | 11,14K |
| 2026-09-10 | TWD 45,85 | -%0,33 | TWD 46,00 | TWD 46,50 | TWD 44,05 | 118,60K |
| 2026-09-09 | TWD 46,00 | +%2,45 | TWD 45,45 | TWD 46,25 | TWD 44,05 | 51,62K |
| 2026-09-08 | TWD 44,90 | +%1,13 | TWD 44,45 | TWD 45,75 | TWD 43,00 | 144,84K |
| 2026-09-07 | TWD 44,40 | -%11,20 | TWD 49,00 | TWD 49,15 | TWD 39,85 | 442,72K |
| 2026-09-04 | TWD 50,00 | -%3,10 | TWD 51,50 | TWD 51,50 | TWD 49,00 | 15,01K |
| 2026-09-03 | TWD 51,60 | %0,00 | TWD 51,60 | TWD 51,60 | TWD 49,10 | 7,40K |
| 2026-09-02 | TWD 51,60 | -%0,77 | TWD 51,70 | TWD 51,70 | TWD 49,55 | 18,27K |
| 2026-09-01 | TWD 52,00 | -%0,95 | TWD 52,40 | TWD 52,40 | TWD 49,65 | 14,35K |
| 2026-08-31 | TWD 52,50 | -%0,76 | TWD 52,90 | TWD 52,90 | TWD 50,40 | 9,25K |
| 2026-08-28 | TWD 52,90 | -%0,19 | TWD 53,00 | TWD 53,00 | TWD 50,50 | 11,45K |
| 2026-08-27 | TWD 53,00 | +%0,19 | TWD 52,90 | TWD 53,00 | TWD 50,50 | 20,34K |
| 2026-08-26 | TWD 52,90 | +%1,54 | TWD 52,10 | TWD 52,90 | TWD 50,50 | 14,41K |
| 2026-08-25 | TWD 52,10 | -%0,76 | TWD 52,50 | TWD 52,50 | TWD 49,75 | 8,54K |
| 2026-08-24 | TWD 52,50 | +%2,94 | TWD 51,00 | TWD 52,60 | TWD 49,85 | 20,44K |
| 2026-08-21 | TWD 51,00 | +%2,00 | TWD 48,50 | TWD 51,00 | TWD 48,50 | 309 |
| 2026-08-20 | TWD 50,00 | -%2,72 | TWD 51,40 | TWD 51,50 | TWD 49,00 | 10,62K |
| 2026-08-19 | TWD 51,40 | %0,00 | TWD 51,40 | TWD 51,50 | TWD 49,00 | 7,01K |
| 2026-08-18 | TWD 51,40 | -%0,96 | TWD 51,90 | TWD 51,90 | TWD 48,95 | 26,19K |
| 2026-08-17 | TWD 51,90 | +%2,77 | TWD 50,50 | TWD 52,00 | TWD 48,50 | 15,86K |
| 2026-08-14 | TWD 50,50 | -%2,70 | TWD 51,90 | TWD 51,90 | TWD 49,40 | 15,03K |
| 2026-08-13 | TWD 51,90 | %0,00 | TWD 49,50 | TWD 51,90 | TWD 49,50 | 14,96K |
| 2026-08-12 | TWD 51,90 | -%0,19 | TWD 49,45 | TWD 52,00 | TWD 49,45 | 22,41K |
| 2026-08-11 | TWD 52,00 | -%5,11 | TWD 55,20 | TWD 55,20 | TWD 49,45 | 173,24K |
| 2026-08-10 | TWD 54,80 | -%6,32 | TWD 58,50 | TWD 58,50 | TWD 54,50 | 46,74K |
| 2026-08-07 | TWD 58,50 | %0,00 | TWD 58,50 | TWD 58,50 | TWD 55,80 | 11,81K |
| 2026-08-06 | TWD 58,50 | +%0,34 | TWD 57,00 | TWD 59,80 | TWD 55,80 | 33,46K |
| 2026-08-05 | TWD 58,30 | -%2,83 | TWD 60,00 | TWD 60,00 | TWD 57,10 | 5,59K |
| 2026-08-04 | TWD 60,00 | +%0,17 | TWD 59,90 | TWD 60,00 | TWD 57,10 | 6,14K |
| 2026-08-03 | TWD 59,90 | +%3,45 | TWD 57,90 | TWD 59,90 | TWD 57,50 | 28,15K |
| 2026-07-31 | TWD 57,90 | %0,00 | TWD 57,90 | TWD 57,90 | TWD 55,10 | 5,39K |
| 2026-07-30 | TWD 57,90 | +%0,35 | TWD 57,70 | TWD 59,90 | TWD 55,10 | 25,36K |
| 2026-07-29 | TWD 57,70 | -%0,69 | TWD 58,20 | TWD 58,20 | TWD 55,40 | 36,96K |
| 2026-07-28 | TWD 58,10 | -%3,33 | TWD 60,10 | TWD 60,10 | TWD 57,00 | 26,68K |
| 2026-07-27 | TWD 60,10 | -%0,33 | TWD 60,30 | TWD 60,30 | TWD 57,40 | 10,48K |
| 2026-07-24 | TWD 60,30 | +%0,17 | TWD 60,20 | TWD 60,30 | TWD 57,40 | 17,11K |
| 2026-07-23 | TWD 60,20 | -%0,17 | TWD 60,30 | TWD 60,30 | TWD 57,50 | 9,30K |
| 2026-07-22 | TWD 60,30 | -%0,17 | TWD 60,40 | TWD 60,40 | TWD 57,00 | 19,18K |
| 2026-07-21 | TWD 60,40 | +%4,86 | TWD 57,60 | TWD 60,40 | TWD 57,60 | 14,22K |
| 2026-07-20 | TWD 57,60 | -%4,64 | TWD 60,40 | TWD 60,50 | TWD 57,60 | 33,12K |
| 2026-07-17 | TWD 60,40 | %0,00 | TWD 60,40 | TWD 63,10 | TWD 57,60 | 27,59K |
| 2026-07-16 | TWD 60,40 | -%4,43 | TWD 63,90 | TWD 63,90 | TWD 57,60 | 41,19K |
| 2026-07-15 | TWD 63,20 | +%0,48 | TWD 61,50 | TWD 65,70 | TWD 61,00 | 24,21K |
| 2026-07-14 | TWD 62,90 | -%1,26 | TWD 61,00 | TWD 64,40 | TWD 61,00 | 25,81K |
| 2026-07-13 | TWD 63,70 | -%8,87 | TWD 69,90 | TWD 69,90 | TWD 60,90 | 124,17K |
| 2026-07-09 | TWD 69,90 | +%7,70 | TWD 62,00 | TWD 73,00 | TWD 62,00 | 290,09K |
| 2026-07-08 | TWD 64,90 | +%8,17 | TWD 57,60 | TWD 64,90 | TWD 57,00 | 161,29K |
| 2026-07-07 | TWD 60,00 | +%3,99 | TWD 57,70 | TWD 60,00 | TWD 55,10 | 60,35K |
| 2026-07-06 | TWD 57,70 | +%5,87 | TWD 55,40 | TWD 57,80 | TWD 52,90 | 67,02K |
| 2026-07-03 | TWD 54,50 | -%1,62 | TWD 55,40 | TWD 55,40 | TWD 53,50 | 17,43K |
| 2026-07-02 | TWD 55,40 | %0,00 | TWD 53,00 | TWD 55,40 | TWD 53,00 | 5,77K |
| 2026-07-01 | TWD 55,40 | %0,00 | TWD 55,40 | TWD 55,50 | TWD 54,00 | 26,80K |
| 2026-06-30 | TWD 55,40 | +%0,36 | TWD 55,20 | TWD 55,40 | TWD 54,80 | 10,81K |
| 2026-06-29 | TWD 55,20 | +%0,18 | TWD 55,10 | TWD 55,20 | TWD 54,50 | 8,63K |
| 2026-06-26 | TWD 55,10 | +%3,38 | TWD 55,70 | TWD 55,70 | TWD 52,60 | 16,17K |
| 2026-06-25 | TWD 53,30 | -%4,65 | TWD 55,90 | TWD 55,90 | TWD 53,00 | 31,59K |
| 2026-06-24 | TWD 55,90 | %0,00 | TWD 55,90 | TWD 56,00 | TWD 53,20 | 15,06K |
| 2026-06-23 | TWD 55,90 | +%3,33 | TWD 56,40 | TWD 56,40 | TWD 53,20 | 51,53K |
| 2026-06-22 | TWD 54,10 | -%4,25 | TWD 57,00 | TWD 57,70 | TWD 52,00 | 138,64K |
| 2026-06-18 | TWD 56,50 | -%7,22 | TWD 58,10 | TWD 60,00 | TWD 55,10 | 105,85K |
| 2026-06-17 | TWD 60,90 | +%0,83 | TWD 57,60 | TWD 60,90 | TWD 57,00 | 46,47K |
| 2026-06-16 | TWD 60,40 | -%0,98 | TWD 60,00 | TWD 62,90 | TWD 57,60 | 78,26K |
| 2026-06-15 | TWD 61,00 | -%2,71 | TWD 62,70 | TWD 62,90 | TWD 59,90 | 70,71K |
| 2026-06-12 | TWD 62,70 | -%3,54 | TWD 62,80 | TWD 65,70 | TWD 61,00 | 52,73K |
| 2026-06-11 | TWD 65,00 | -%3,56 | TWD 64,00 | TWD 67,90 | TWD 62,80 | 81,93K |
| 2026-06-10 | TWD 67,40 | +%0,45 | TWD 67,20 | TWD 69,10 | TWD 64,30 | 182,72K |
| 2026-06-09 | TWD 67,10 | +%12,58 | TWD 59,70 | TWD 68,70 | TWD 59,70 | 166,20K |
| 2026-06-08 | TWD 59,60 | -%0,67 | TWD 58,00 | TWD 59,60 | TWD 52,80 | 62,24K |
| 2026-06-05 | TWD 60,00 | +%1,01 | TWD 59,40 | TWD 62,90 | TWD 58,60 | 62,02K |
| 2026-06-04 | TWD 59,40 | -%0,17 | TWD 57,10 | TWD 59,50 | TWD 56,70 | 64,98K |
| 2026-06-03 | TWD 59,50 | +%1,88 | TWD 58,40 | TWD 60,90 | TWD 57,00 | 80,97K |
| 2026-06-02 | TWD 58,40 | -%18,78 | TWD 68,50 | TWD 68,80 | TWD 56,70 | 541,99K |
| 2026-06-01 | TWD 71,90 | +%1,41 | TWD 70,90 | TWD 72,50 | TWD 65,00 | 398,70K |
| 2026-05-29 | TWD 70,90 | +%2,46 | TWD 69,20 | TWD 73,30 | TWD 67,00 | 464,95K |
| 2026-05-28 | TWD 69,20 | +%16,69 | TWD 59,30 | TWD 73,50 | TWD 59,00 | 529,52K |
| 2026-05-27 | TWD 59,30 | +%4,77 | TWD 56,60 | TWD 59,30 | TWD 53,80 | 139,40K |
| 2026-05-26 | TWD 56,60 | +%8,85 | TWD 52,50 | TWD 60,00 | TWD 49,45 | 163,47K |