JMC Electronics Co Ltd (6552)

6552
🏛️ Taiwan →
27.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 28.70 29.00 27.80 27.90 0.2M
2025-09-25 29.15 29.15 28.75 28.85 0.1M
2025-09-24 28.60 29.10 28.05 29.00 0.2M
2025-09-23 28.70 28.90 28.55 28.75 0.1M
2025-09-22 29.25 29.45 28.75 28.90 0.1M
2025-09-19 29.45 29.55 28.60 29.00 0.2M
2025-09-18 28.95 29.95 28.80 29.10 0.1M
2025-09-17 28.00 28.75 27.85 28.50 0.3M
2025-09-16 27.50 28.05 27.50 27.95 0.2M
2025-09-15 28.00 28.00 27.35 27.60 0.0M
2025-09-12 28.00 28.10 27.50 27.50 0.0M
2025-09-11 28.90 28.90 28.00 28.10 0.0M
2025-09-10 28.40 28.40 27.80 28.00 0.0M
2025-09-09 28.50 28.50 27.75 28.10 0.0M
2025-09-08 28.50 28.60 28.35 28.35 0.0M
2025-09-05 27.80 28.45 27.80 28.30 0.0M
2025-09-04 28.40 28.90 28.30 28.45 0.0M
2025-09-03 27.70 28.40 27.60 28.35 0.1M
2025-09-02 28.15 28.15 27.35 28.05 0.1M
2025-09-01 29.25 29.25 28.60 28.60 0.1M
2025-08-29 29.75 29.75 29.45 29.55 0.2M
2025-08-28 30.00 30.00 29.30 29.70 0.3M
2025-08-27 29.50 29.90 29.50 29.70 0.1M
2025-08-26 30.40 30.40 29.50 29.60 0.3M
2025-08-25 29.15 29.15 28.30 29.00 0.1M
2025-08-22 29.10 29.10 28.15 28.30 0.1M
2025-08-21 29.10 29.30 28.70 29.10 0.2M
2025-08-20 30.20 30.35 28.25 28.35 1.0M
2025-08-19 28.45 30.15 28.45 30.15 0.6M
2025-08-18 26.85 27.60 26.70 27.45 0.3M
2025-08-15 26.60 26.60 25.90 26.35 0.1M
2025-08-14 26.40 26.40 25.90 26.15 0.1M
2025-08-13 26.45 26.50 25.50 26.20 0.1M
2025-08-12 27.15 27.80 26.40 26.40 0.3M
2025-08-11 26.30 26.65 26.00 26.45 0.1M
2025-08-08 26.35 27.30 26.30 26.30 0.3M
2025-08-07 27.65 27.65 26.10 26.20 0.3M
2025-08-06 25.85 27.65 25.10 27.65 0.4M
2025-08-05 25.05 25.40 25.00 25.15 0.1M
2025-08-04 24.55 25.00 24.55 25.00 0.0M
2025-08-01 24.10 24.60 24.10 24.55 0.0M
2025-07-31 25.05 25.05 24.65 24.65 0.0M
2025-07-30 24.50 25.15 24.35 24.90 0.1M
2025-07-29 24.25 24.25 24.00 24.20 0.0M
2025-07-28 24.25 24.45 24.25 24.45 0.0M
2025-07-25 24.50 24.50 24.10 24.20 0.0M
2025-07-24 24.50 24.50 24.40 24.45 0.1M
2025-07-23 24.35 24.50 24.30 24.40 0.0M
2025-07-22 24.55 25.00 24.20 24.30 0.1M
2025-07-21 24.80 24.80 24.55 24.70 0.1M
2025-07-18 25.05 25.05 24.50 24.90 0.0M
2025-07-17 24.10 24.75 24.10 24.50 0.1M
2025-07-16 23.90 24.50 23.80 24.10 0.1M
2025-07-15 23.80 24.35 23.80 23.90 0.0M
2025-07-14 24.40 24.45 23.75 23.80 0.0M
2025-07-11 24.15 24.40 24.15 24.35 0.0M
2025-07-10 24.50 24.50 24.15 24.25 0.0M
2025-07-09 24.60 24.80 24.45 24.75 0.0M
2025-07-08 25.20 25.20 24.20 24.60 0.1M
2025-07-07 24.50 25.00 24.20 24.30 0.1M
2025-07-04 25.25 25.25 24.85 25.00 0.0M
2025-07-03 24.95 25.80 24.95 25.50 0.1M
2025-07-02 25.20 25.20 24.85 24.95 0.0M
2025-07-01 24.55 25.20 24.55 25.10 0.0M
2025-06-30 25.45 25.45 25.00 25.00 0.0M
2025-06-27 25.50 25.55 25.25 25.45 0.0M
2025-06-26 25.60 25.75 25.50 25.50 0.0M
2025-06-25 25.00 25.45 25.00 25.30 0.0M
2025-06-24 25.00 25.20 24.70 25.00 0.0M
2025-06-23 24.20 24.75 24.20 24.40 0.0M
2025-06-20 24.95 25.05 24.50 24.80 0.1M
2025-06-19 25.35 25.35 25.05 25.05 0.0M
2025-06-18 26.45 26.45 25.40 25.60 0.0M
2025-06-17 26.35 26.40 25.85 25.85 0.1M
2025-06-16 26.55 26.70 25.85 25.90 0.1M
2025-06-13 27.30 27.55 26.70 26.70 0.5M
2025-06-12 26.35 28.05 26.35 28.05 0.4M
2025-06-11 25.50 25.55 25.05 25.50 0.1M
2025-06-10 25.25 25.65 25.25 25.55 0.0M
2025-06-09 25.50 26.45 25.30 25.30 0.1M
2025-06-06 24.45 25.20 24.45 25.05 0.1M
2025-06-05 25.05 25.35 25.00 25.00 0.1M
2025-06-04 25.00 25.35 24.90 25.10 0.0M
2025-06-03 25.70 26.40 25.00 25.00 0.1M
2025-06-02 26.75 26.75 25.40 25.45 0.1M
2025-05-29 26.10 26.30 26.10 26.30 0.0M
2025-05-28 26.35 26.70 26.05 26.10 0.0M
2025-05-27 26.60 27.05 26.45 26.45 0.0M
2025-05-26 26.55 27.10 26.55 26.90 0.0M
2025-05-23 26.90 27.00 26.90 26.95 0.0M
2025-05-22 26.50 27.00 26.50 26.90 0.0M
2025-05-21 26.50 27.10 26.50 26.70 0.0M
2025-05-20 26.60 26.95 26.55 26.70 0.0M
2025-05-19 27.10 27.20 26.50 26.50 0.0M
2025-05-16 27.30 27.60 27.30 27.35 0.0M
2025-05-15 28.40 28.90 27.50 27.65 0.1M
2025-05-14 27.25 28.45 27.25 28.15 0.2M
2025-05-13 27.60 27.60 27.00 27.25 0.1M
2025-05-12 26.85 27.20 26.70 27.05 0.1M
2025-05-09 27.00 27.40 26.50 26.85 0.1M
2025-05-08 28.00 28.00 27.00 27.10 0.0M
2025-05-07 26.35 26.80 26.35 26.70 0.0M
2025-05-06 26.35 27.15 26.20 26.80 0.0M
2025-05-05 28.30 28.30 26.05 26.40 0.1M
2025-05-02 27.80 27.90 27.20 27.35 0.1M
2025-04-30 26.80 27.20 26.55 26.60 0.0M
2025-04-29 27.40 27.40 26.70 26.95 0.0M
2025-04-28 25.35 26.30 25.35 26.20 0.1M
2025-04-25 25.40 25.80 25.20 25.65 0.1M
2025-04-24 25.70 25.70 24.80 24.80 0.1M
2025-04-23 25.45 25.80 25.15 25.40 0.1M
2025-04-22 24.30 25.45 24.20 24.95 0.1M
2025-04-21 25.25 25.45 24.50 24.70 0.0M
2025-04-18 25.25 26.00 25.25 25.40 0.0M
2025-04-17 25.00 25.25 24.80 25.10 0.1M
2025-04-16 27.65 27.65 25.40 25.45 0.1M
2025-04-15 25.05 26.80 25.00 26.65 0.2M
2025-04-14 24.05 25.50 24.05 24.55 0.1M
2025-04-11 25.10 25.10 23.10 24.40 0.1M
2025-04-10 25.20 25.30 24.50 25.30 0.3M
2025-04-09 24.05 24.20 23.00 23.00 0.2M
2025-04-08 25.50 25.70 25.50 25.55 0.3M
2025-04-07 28.30 28.30 28.30 28.30 0.0M
2025-04-02 31.90 31.90 31.05 31.40 0.0M
2025-04-01 30.15 32.40 30.05 31.90 0.1M
2025-03-31 29.55 31.05 29.10 29.65 0.2M
2025-03-28 33.60 33.90 32.20 32.30 0.1M
2025-03-27 33.75 34.30 33.75 33.95 0.0M
2025-03-26 34.50 34.50 33.60 34.15 0.0M
2025-03-25 33.70 34.10 33.60 33.90 0.0M
2025-03-24 34.60 34.60 33.65 33.70 0.1M
2025-03-21 34.50 34.65 34.30 34.50 0.0M
2025-03-20 34.30 34.80 34.30 34.65 0.0M
2025-03-19 35.75 35.75 34.10 34.30 0.1M
2025-03-18 35.20 35.20 34.75 34.90 0.0M
2025-03-17 35.10 35.40 34.65 35.00 0.0M
2025-03-14 34.60 34.85 34.45 34.85 0.0M
2025-03-13 34.80 35.50 34.50 34.60 0.1M
2025-03-12 35.00 35.10 34.50 34.85 0.1M
2025-03-11 35.30 35.30 33.40 34.90 0.1M
2025-03-10 36.65 36.65 35.50 35.50 0.1M
2025-03-07 37.20 37.20 35.90 36.00 0.1M
2025-03-06 36.95 37.20 36.60 37.20 0.0M
2025-03-05 36.70 37.00 36.70 36.95 0.0M
2025-03-04 36.15 36.75 36.15 36.65 0.0M
2025-03-03 37.95 37.95 36.50 36.85 0.0M
2025-02-27 37.20 37.45 37.10 37.40 0.0M
2025-02-26 38.15 38.15 37.75 37.85 0.0M
2025-02-25 38.30 38.55 38.00 38.15 0.0M
2025-02-24 38.20 38.80 37.90 38.50 0.0M
2025-02-21 37.85 38.15 37.80 37.90 0.0M
2025-02-20 38.05 38.05 37.55 37.85 0.1M
2025-02-19 38.40 38.40 37.85 38.05 0.0M
2025-02-18 37.90 39.00 37.90 37.90 0.2M
2025-02-17 37.05 37.75 37.05 37.50 0.0M
2025-02-14 37.80 37.80 37.10 37.50 0.0M
2025-02-13 36.20 37.35 36.20 37.20 0.1M
2025-02-12 37.10 37.30 36.25 36.45 0.1M
2025-02-11 36.75 36.75 36.15 36.60 0.1M
2025-02-10 36.40 36.80 36.20 36.75 0.1M
2025-02-07 35.60 36.30 35.60 36.10 0.1M
2025-02-06 35.45 35.55 35.10 35.50 0.1M
2025-02-05 35.85 35.85 34.90 35.20 0.1M
2025-02-04 35.70 35.70 35.05 35.05 0.1M
2025-02-03 35.85 35.85 35.10 35.35 0.1M
2025-01-22 36.35 36.45 35.95 36.30 0.1M
2025-01-21 36.20 36.35 36.15 36.30 0.0M
2025-01-20 35.80 36.30 35.80 36.20 0.0M
2025-01-17 35.70 36.35 35.70 36.35 0.0M
2025-01-16 36.45 36.55 36.05 36.30 0.0M
2025-01-15 36.45 36.70 35.85 35.95 0.1M
2025-01-14 35.55 36.95 35.35 36.40 0.1M
2025-01-13 39.90 39.90 35.60 35.75 0.4M
2025-01-10 41.80 41.90 38.70 38.75 0.5M
2025-01-09 41.00 42.40 40.70 40.75 2.1M
2025-01-08 36.90 39.90 36.80 39.90 0.5M
2025-01-07 36.50 36.80 36.10 36.30 0.0M
2025-01-06 36.40 36.75 36.05 36.40 0.0M
2025-01-03 36.40 36.75 36.10 36.40 0.0M
2025-01-02 36.55 36.65 36.00 36.55 0.1M