M.J. International Co., Ltd. 8466
TWSE · Tayvan · Üretici İmalatı
TWD 15,05-0,10 (-%0,66)
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 15,05 | -%0,66 | TWD 15,10 | TWD 15,20 | TWD 15,05 | 16,01K |
| 2026-10-01 | TWD 15,15 | +%0,33 | TWD 15,00 | TWD 15,40 | TWD 15,00 | 15,00K |
| 2026-09-30 | TWD 15,10 | -%0,98 | TWD 15,10 | TWD 15,10 | TWD 15,00 | 30,19K |
| 2026-09-29 | TWD 15,25 | -%2,24 | TWD 16,10 | TWD 16,10 | TWD 15,25 | 33,00K |
| 2026-09-24 | TWD 15,60 | -%2,80 | TWD 15,90 | TWD 16,00 | TWD 15,60 | 43,07K |
| 2026-09-23 | TWD 16,05 | +%0,31 | TWD 16,00 | TWD 16,20 | TWD 16,00 | 50,00K |
| 2026-09-22 | TWD 16,00 | +%1,59 | TWD 16,35 | TWD 16,80 | TWD 15,90 | 219,00K |
| 2026-09-21 | TWD 15,75 | +%9,76 | TWD 14,05 | TWD 15,75 | TWD 14,05 | 177,00K |
| 2026-09-18 | TWD 14,35 | +%2,87 | TWD 13,90 | TWD 14,35 | TWD 13,90 | 17,00K |
| 2026-09-17 | TWD 13,95 | +%1,09 | TWD 14,00 | TWD 14,20 | TWD 13,65 | 24,00K |
| 2026-09-16 | TWD 13,80 | +%1,47 | TWD 13,65 | TWD 13,80 | TWD 13,60 | 9,00K |
| 2026-09-15 | TWD 13,60 | -%1,09 | TWD 13,50 | TWD 13,75 | TWD 13,50 | 6,00K |
| 2026-09-14 | TWD 13,75 | -%2,14 | TWD 13,60 | TWD 13,75 | TWD 13,55 | 22,00K |
| 2026-09-11 | TWD 14,05 | %0,00 | TWD 13,90 | TWD 14,20 | TWD 13,80 | 27,00K |
| 2026-09-10 | TWD 14,05 | -%4,42 | TWD 14,40 | TWD 14,40 | TWD 13,95 | 34,00K |
| 2026-09-09 | TWD 14,70 | -%2,00 | TWD 14,80 | TWD 14,95 | TWD 14,50 | 65,00K |
| 2026-09-08 | TWD 15,00 | -%1,96 | TWD 14,90 | TWD 15,00 | TWD 14,90 | 5,00K |
| 2026-09-07 | TWD 15,30 | +%1,32 | TWD 15,10 | TWD 15,35 | TWD 15,10 | 13,00K |
| 2026-09-04 | TWD 15,10 | -%1,31 | TWD 15,30 | TWD 15,30 | TWD 15,05 | 14,00K |
| 2026-09-03 | TWD 15,30 | -%2,24 | TWD 15,50 | TWD 15,50 | TWD 15,30 | 7,00K |
| 2026-09-02 | TWD 15,65 | +%0,64 | TWD 15,55 | TWD 15,65 | TWD 15,55 | 5,00K |
| 2026-09-01 | TWD 15,55 | -%0,32 | TWD 15,60 | TWD 15,70 | TWD 15,50 | 30,00K |
| 2026-08-31 | TWD 15,60 | +%0,65 | TWD 15,30 | TWD 15,70 | TWD 15,30 | 16,00K |
| 2026-08-28 | TWD 15,50 | -%1,90 | TWD 15,70 | TWD 15,70 | TWD 15,50 | 22,00K |
| 2026-08-27 | TWD 15,80 | -%0,32 | TWD 15,85 | TWD 15,90 | TWD 15,65 | 17,00K |
| 2026-08-26 | TWD 15,85 | +%2,59 | TWD 15,45 | TWD 16,10 | TWD 15,45 | 36,00K |
| 2026-08-25 | TWD 15,45 | -%2,22 | TWD 15,80 | TWD 15,80 | TWD 15,45 | 32,00K |
| 2026-08-24 | TWD 15,80 | %0,00 | TWD 15,85 | TWD 15,85 | TWD 15,80 | 3,00K |
| 2026-08-21 | TWD 15,80 | -%0,32 | TWD 15,60 | TWD 15,80 | TWD 15,60 | 8,00K |
| 2026-08-20 | TWD 15,85 | +%2,26 | TWD 15,85 | TWD 15,85 | TWD 15,80 | 6,00K |
| 2026-08-19 | TWD 15,50 | -%2,21 | TWD 15,55 | TWD 15,75 | TWD 15,50 | 30,00K |
| 2026-08-18 | TWD 15,85 | -%1,86 | TWD 16,05 | TWD 16,05 | TWD 15,85 | 25,00K |
| 2026-08-17 | TWD 16,15 | +%0,31 | TWD 16,30 | TWD 16,30 | TWD 16,15 | 4,00K |
| 2026-08-14 | TWD 16,10 | -%0,92 | TWD 16,10 | TWD 16,10 | TWD 16,00 | 41,00K |
| 2026-08-13 | TWD 16,25 | %0,00 | TWD 16,30 | TWD 16,45 | TWD 16,15 | 30,00K |
| 2026-08-12 | TWD 16,25 | -%2,11 | TWD 16,35 | TWD 16,45 | TWD 16,10 | 47,00K |
| 2026-08-11 | TWD 16,60 | -%0,60 | TWD 16,45 | TWD 16,75 | TWD 16,40 | 18,00K |
| 2026-08-10 | TWD 16,70 | +%0,30 | TWD 17,00 | TWD 17,00 | TWD 16,60 | 21,00K |
| 2026-08-07 | TWD 16,65 | -%1,19 | TWD 16,85 | TWD 16,85 | TWD 16,65 | 9,00K |
| 2026-08-06 | TWD 16,85 | %0,00 | TWD 16,95 | TWD 16,95 | TWD 16,70 | 12,00K |
| 2026-08-05 | TWD 16,85 | -%0,30 | TWD 17,15 | TWD 17,15 | TWD 16,80 | 12,00K |
| 2026-08-04 | TWD 16,90 | +%1,20 | TWD 16,60 | TWD 16,95 | TWD 16,55 | 51,00K |
| 2026-08-03 | TWD 16,70 | -%0,60 | TWD 16,45 | TWD 17,00 | TWD 16,45 | 15,00K |
| 2026-07-31 | TWD 16,80 | +%2,75 | TWD 16,90 | TWD 16,90 | TWD 16,60 | 30,00K |
| 2026-07-30 | TWD 16,35 | -%2,10 | TWD 16,60 | TWD 16,80 | TWD 16,30 | 57,00K |
| 2026-07-29 | TWD 16,70 | -%2,62 | TWD 17,80 | TWD 17,80 | TWD 16,35 | 101,00K |
| 2026-07-28 | TWD 17,15 | -%0,87 | TWD 17,25 | TWD 17,30 | TWD 16,90 | 43,00K |
| 2026-07-27 | TWD 17,30 | +%1,17 | TWD 16,85 | TWD 17,30 | TWD 16,75 | 26,00K |
| 2026-07-24 | TWD 17,10 | -%1,72 | TWD 17,60 | TWD 17,60 | TWD 16,40 | 106,00K |
| 2026-07-23 | TWD 17,40 | -%0,57 | TWD 17,30 | TWD 17,40 | TWD 17,30 | 17,00K |
| 2026-07-22 | TWD 17,50 | +%0,29 | TWD 17,45 | TWD 17,70 | TWD 17,40 | 67,00K |
| 2026-07-21 | TWD 17,45 | +%2,65 | TWD 17,15 | TWD 17,45 | TWD 17,15 | 59,00K |
| 2026-07-20 | TWD 17,00 | +%0,29 | TWD 17,15 | TWD 17,35 | TWD 16,90 | 102,00K |
| 2026-07-17 | TWD 16,95 | -%4,51 | TWD 17,65 | TWD 17,75 | TWD 16,75 | 94,00K |
| 2026-07-16 | TWD 17,75 | +%2,60 | TWD 17,70 | TWD 18,45 | TWD 17,55 | 47,00K |
| 2026-07-15 | TWD 17,30 | +%2,67 | TWD 16,70 | TWD 17,75 | TWD 16,65 | 67,00K |
| 2026-07-14 | TWD 16,85 | -%3,71 | TWD 17,60 | TWD 17,60 | TWD 16,35 | 54,00K |
| 2026-07-13 | TWD 17,50 | +%0,29 | TWD 17,25 | TWD 17,60 | TWD 17,25 | 47,00K |
| 2026-07-10 | TWD 17,45 | %0,00 | TWD 17,45 | TWD 17,45 | TWD 17,45 | 0 |
| 2026-07-09 | TWD 17,45 | -%0,29 | TWD 17,20 | TWD 17,50 | TWD 17,20 | 49,00K |
| 2026-07-08 | TWD 17,50 | +%2,04 | TWD 17,15 | TWD 17,50 | TWD 17,10 | 51,00K |
| 2026-07-07 | TWD 17,15 | -%0,87 | TWD 17,30 | TWD 17,45 | TWD 17,10 | 56,00K |
| 2026-07-06 | TWD 17,30 | -%0,57 | TWD 17,40 | TWD 17,45 | TWD 17,05 | 69,00K |
| 2026-07-03 | TWD 17,40 | +%0,87 | TWD 17,25 | TWD 17,85 | TWD 17,05 | 124,00K |
| 2026-07-02 | TWD 17,25 | -%1,43 | TWD 17,50 | TWD 17,60 | TWD 17,10 | 142,31K |
| 2026-07-01 | TWD 17,50 | +%5,11 | TWD 16,65 | TWD 18,30 | TWD 16,45 | 505,30K |
| 2026-06-30 | TWD 16,65 | +%3,10 | TWD 16,15 | TWD 16,95 | TWD 16,15 | 63,00K |
| 2026-06-29 | TWD 16,15 | +%0,94 | TWD 16,00 | TWD 16,60 | TWD 15,90 | 35,00K |
| 2026-06-26 | TWD 16,00 | -%0,62 | TWD 15,90 | TWD 16,05 | TWD 15,90 | 37,50K |
| 2026-06-25 | TWD 16,10 | +%0,63 | TWD 16,00 | TWD 16,15 | TWD 15,85 | 25,00K |
| 2026-06-24 | TWD 16,00 | +%2,56 | TWD 15,80 | TWD 16,00 | TWD 15,80 | 28,00K |
| 2026-06-23 | TWD 15,60 | %0,00 | TWD 15,60 | TWD 15,75 | TWD 15,50 | 26,00K |
| 2026-06-22 | TWD 15,60 | +%0,32 | TWD 15,80 | TWD 15,80 | TWD 15,60 | 25,00K |
| 2026-06-18 | TWD 15,55 | -%2,20 | TWD 15,90 | TWD 15,90 | TWD 15,50 | 81,03K |
| 2026-06-17 | TWD 15,90 | -%0,63 | TWD 16,00 | TWD 16,15 | TWD 15,85 | 39,00K |
| 2026-06-16 | TWD 16,00 | -%1,23 | TWD 16,30 | TWD 16,30 | TWD 15,95 | 42,00K |
| 2026-06-15 | TWD 16,20 | +%0,62 | TWD 16,25 | TWD 16,50 | TWD 16,10 | 55,01K |
| 2026-06-12 | TWD 16,10 | +%0,63 | TWD 16,30 | TWD 16,30 | TWD 16,00 | 54,01K |
| 2026-06-11 | TWD 16,00 | +%3,56 | TWD 16,15 | TWD 16,30 | TWD 15,60 | 128,00K |
| 2026-06-10 | TWD 15,45 | -%0,64 | TWD 15,60 | TWD 15,90 | TWD 15,35 | 109,00K |
| 2026-06-09 | TWD 15,55 | -%0,32 | TWD 15,45 | TWD 15,70 | TWD 15,30 | 29,01K |
| 2026-06-08 | TWD 15,60 | -%4,88 | TWD 14,90 | TWD 15,80 | TWD 14,90 | 51,00K |
| 2026-06-05 | TWD 16,40 | -%0,30 | TWD 16,45 | TWD 16,65 | TWD 16,20 | 25,00K |
| 2026-06-04 | TWD 16,45 | +%1,23 | TWD 16,25 | TWD 16,45 | TWD 16,10 | 67,00K |
| 2026-06-03 | TWD 16,25 | +%0,93 | TWD 16,10 | TWD 16,40 | TWD 16,00 | 80,00K |
| 2026-06-02 | TWD 16,10 | -%0,62 | TWD 16,35 | TWD 16,50 | TWD 16,00 | 66,00K |
| 2026-06-01 | TWD 16,20 | -%1,82 | TWD 16,50 | TWD 16,60 | TWD 16,00 | 88,00K |
| 2026-05-29 | TWD 16,50 | +%3,13 | TWD 16,00 | TWD 16,85 | TWD 16,00 | 195,00K |
| 2026-05-28 | TWD 16,00 | -%3,03 | TWD 16,75 | TWD 16,80 | TWD 15,60 | 290,00K |
| 2026-05-27 | TWD 16,50 | +%3,45 | TWD 16,85 | TWD 17,30 | TWD 16,15 | 949,00K |