Jorjin Technologies (4980)

4980
🏛️ Taiwan →
31.30
Letzte Aktualisierung: 2025-09-30
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
2024-12-31 26.10 27.00 26.00 26.75 0.2M
2024-12-30 27.35 27.35 26.10 27.05 0.0M
2024-12-27 27.10 27.20 25.90 26.25 0.1M
2024-12-26 27.00 27.70 25.90 27.05 0.3M
2024-12-25 24.55 27.45 24.45 27.00 0.3M
2024-12-24 24.00 26.30 23.00 25.20 0.2M
2024-12-23 23.80 24.20 23.00 24.00 0.0M
2024-12-20 23.10 24.05 22.80 23.90 0.0M
2024-12-19 23.05 23.10 22.60 23.05 0.0M
2024-12-18 23.20 23.20 22.90 22.90 0.0M
2024-12-17 23.10 23.20 22.90 23.20 0.0M
2024-12-16 23.85 23.85 22.80 23.10 0.0M
2024-12-13 24.60 24.60 22.80 23.20 0.0M
2024-12-12 23.60 24.65 23.50 24.60 0.0M
2024-12-11 23.75 24.10 23.75 24.05 0.0M
2024-12-10 24.05 24.10 23.75 24.10 0.0M
2024-12-09 24.40 24.40 23.95 24.05 0.0M
2024-12-06 24.30 24.45 24.00 24.40 0.0M
2024-12-05 24.35 24.35 24.05 24.30 0.0M
2024-12-04 24.10 24.60 24.00 24.35 0.1M
2024-12-03 24.05 24.60 23.65 24.25 0.0M
2024-12-02 23.90 24.15 23.65 24.05 0.0M
2024-11-29 24.80 24.80 24.00 24.50 0.0M
2024-11-28 23.90 25.00 23.90 24.80 0.0M
2024-11-27 24.30 25.05 23.90 24.55 0.0M
2024-11-26 24.00 24.90 23.80 24.90 0.0M
2024-11-25 24.05 25.10 23.85 25.10 0.0M
2024-11-22 23.60 24.10 23.40 24.10 0.0M
2024-11-21 23.30 24.40 23.20 23.60 0.0M
2024-11-20 23.65 23.65 22.90 23.30 0.0M
2024-11-19 22.90 23.70 22.85 23.65 0.0M
2024-11-18 23.90 24.00 23.00 23.70 0.0M
2024-11-15 23.05 24.00 22.95 23.80 0.0M
2024-11-14 23.00 23.85 22.95 23.85 0.0M
2024-11-13 23.90 23.90 23.90 23.90 0.0M
2024-11-12 23.95 24.00 23.80 23.90 0.0M
2024-11-11 24.65 24.65 23.45 23.95 0.0M
2024-11-08 24.70 24.80 23.90 24.70 0.0M
2024-11-07 24.85 24.90 23.95 24.75 0.0M
2024-11-06 24.80 24.90 24.80 24.90 0.0M
2024-11-05 24.95 24.95 24.30 24.85 0.0M
2024-11-04 24.70 24.80 24.00 24.75 0.0M
2024-11-01 25.20 25.20 24.55 24.90 0.0M
2024-10-30 25.55 25.60 24.50 25.20 0.0M
2024-10-29 25.60 25.95 25.00 25.50 0.0M
2024-10-28 26.40 26.40 24.90 25.55 0.1M
2024-10-25 27.80 27.80 25.95 26.50 0.1M
2024-10-24 27.20 28.20 26.80 27.70 0.1M
2024-10-23 26.20 27.50 26.15 27.50 0.1M
2024-10-22 25.80 26.20 25.00 26.15 0.1M
2024-10-21 24.70 26.10 24.60 25.50 0.2M
2024-10-18 25.25 25.25 24.20 24.50 0.1M
2024-10-17 24.10 25.70 24.00 25.25 0.3M
2024-10-16 22.95 24.10 22.25 24.10 0.0M
2024-10-15 22.80 23.05 22.60 23.00 0.0M
2024-10-14 23.00 23.00 21.90 23.00 0.0M
2024-10-11 23.10 23.85 23.00 23.40 0.0M
2024-10-09 23.55 23.55 22.10 23.05 0.1M
2024-10-08 24.25 24.25 22.90 23.55 0.0M
2024-10-07 25.15 25.30 23.05 24.25 0.1M
2024-10-04 24.50 25.60 24.40 25.15 0.2M
2024-10-01 23.70 24.80 22.85 24.45 0.1M
2024-09-30 24.50 24.55 22.55 23.60 0.1M
2024-09-27 23.60 25.25 23.50 24.55 0.3M
2024-09-26 21.85 24.95 21.85 23.55 0.1M
2024-09-25 21.40 21.90 21.20 21.85 0.0M
2024-09-24 21.00 21.95 20.90 21.90 0.0M
2024-09-23 21.05 21.05 20.25 20.40 0.0M
2024-09-20 20.60 21.00 20.50 21.00 0.0M
2024-09-19 20.40 20.80 20.30 20.70 0.0M
2024-09-18 20.50 20.80 20.20 20.55 0.0M
2024-09-16 20.15 20.70 20.15 20.70 0.0M
2024-09-13 20.20 20.80 20.20 20.65 0.0M
2024-09-12 20.30 20.60 20.30 20.60 0.0M
2024-09-11 20.60 20.80 20.15 20.60 0.0M
2024-09-10 20.20 20.60 20.20 20.60 0.0M
2024-09-09 20.20 20.80 20.20 20.80 0.0M
2024-09-06 20.10 21.10 20.10 21.00 0.0M
2024-09-05 20.00 20.70 20.00 20.30 0.1M
2024-09-04 19.95 20.35 19.95 20.00 0.0M
2024-09-03 20.10 20.85 20.10 20.10 0.0M
2024-09-02 20.10 20.40 20.10 20.10 0.0M
2024-08-30 20.10 21.00 20.10 20.90 0.0M
2024-08-29 19.90 20.85 19.90 20.85 0.0M
2024-08-28 19.90 20.65 19.90 20.20 0.0M
2024-08-27 20.00 20.85 19.80 20.65 0.1M
2024-08-26 20.00 20.45 19.85 20.00 0.1M
2024-08-23 20.75 20.75 19.90 20.45 0.0M
2024-08-22 20.85 21.00 20.80 20.90 0.0M
2024-08-21 20.70 21.30 20.70 21.30 0.0M
2024-08-20 20.80 21.60 20.70 21.45 0.1M
2024-08-19 21.90 22.45 20.60 21.60 0.0M
2024-08-16 22.10 22.55 21.95 21.95 0.0M
2024-08-15 22.00 22.35 22.00 22.10 0.0M
2024-08-14 22.20 22.30 21.60 22.00 0.1M
2024-08-13 22.00 22.10 21.40 22.10 0.1M
2024-08-12 22.00 22.00 20.95 21.20 0.0M
2024-08-09 22.00 22.00 21.00 21.95 0.0M
2024-08-08 21.30 22.15 20.40 22.05 0.1M
2024-08-07 22.10 22.10 20.95 21.25 0.1M
2024-08-06 22.50 22.50 20.90 22.15 0.0M
2024-08-05 22.90 22.90 20.90 22.85 0.1M
2024-08-02 23.00 23.00 21.95 22.90 0.0M
2024-08-01 23.10 23.10 21.90 23.00 0.0M
2024-07-31 23.20 23.20 23.05 23.05 0.0M
2024-07-30 23.10 23.20 22.20 23.20 0.0M
2024-07-29 23.25 23.25 22.45 23.05 0.0M
2024-07-26 23.45 23.45 22.90 23.20 0.0M
2024-07-23 23.50 23.50 22.80 23.45 0.0M
2024-07-22 23.40 23.60 22.70 23.45 0.1M
2024-07-19 23.85 23.85 23.40 23.55 0.0M
2024-07-18 24.30 24.35 23.65 24.25 0.0M
2024-07-17 24.70 25.40 24.10 24.80 0.1M
2024-07-16 23.85 24.70 23.55 24.70 0.1M
2024-07-15 24.10 24.20 23.10 23.85 0.0M
2024-07-12 24.60 24.60 23.90 24.05 0.1M
2024-07-11 24.60 24.60 24.00 24.60 0.1M
2024-07-10 24.15 25.00 24.00 24.55 0.0M
2024-07-09 24.10 25.20 24.00 24.25 0.0M
2024-07-08 24.40 24.40 23.90 24.05 0.0M
2024-07-05 24.15 25.15 24.00 24.40 0.1M
2024-07-04 24.25 24.30 23.95 24.15 0.0M
2024-07-03 23.70 24.20 23.55 24.20 0.1M
2024-07-02 24.20 24.20 23.45 23.95 0.0M
2024-07-01 24.10 24.10 23.95 24.10 0.0M
2024-06-28 23.75 24.85 23.75 24.10 0.0M
2024-06-27 23.80 23.80 23.50 23.75 0.0M
2024-06-26 23.15 23.90 23.15 23.80 0.0M
2024-06-25 24.00 24.00 23.10 23.90 0.0M
2024-06-24 24.45 24.45 23.30 24.00 0.0M
2024-06-21 23.60 24.70 23.10 23.70 0.1M
2024-06-20 23.60 23.70 23.25 23.65 0.0M
2024-06-19 24.50 24.50 22.40 23.40 0.1M
2024-06-18 23.55 23.80 23.30 23.75 0.0M
2024-06-17 23.75 24.05 23.75 23.80 0.0M
2024-06-14 24.05 24.10 23.00 24.00 0.0M
2024-06-13 24.10 24.55 23.45 23.80 0.0M
2024-06-12 24.00 24.10 23.00 23.10 0.0M
2024-06-11 25.25 25.25 23.55 23.90 0.1M
2024-06-07 24.15 26.10 24.10 25.00 0.1M
2024-06-06 24.20 24.50 23.25 24.15 0.1M
2024-06-05 24.10 25.20 24.10 24.35 0.1M
2024-06-04 23.40 24.10 23.40 24.05 0.0M
2024-06-03 23.30 23.40 23.20 23.40 0.0M
2024-05-31 23.10 23.60 23.10 23.35 0.0M
2024-05-30 23.75 23.80 23.10 23.55 0.0M
2024-05-29 23.75 23.75 22.95 23.55 0.0M
2024-05-28 23.70 23.75 22.95 23.55 0.0M
2024-05-27 23.50 24.00 23.45 23.65 0.0M
2024-05-24 24.10 24.15 23.40 23.45 0.0M
2024-05-23 24.10 24.20 23.25 24.15 0.0M
2024-05-22 23.70 24.20 23.60 24.00 0.0M
2024-05-21 24.20 24.30 23.25 24.30 0.0M
2024-05-20 24.50 25.10 24.20 24.60 0.0M
2024-05-17 24.45 24.50 23.85 24.50 0.0M
2024-05-16 24.35 24.95 23.90 24.50 0.0M
2024-05-15 24.65 24.65 23.50 24.45 0.0M
2024-05-14 24.35 25.05 23.20 23.90 0.0M
2024-05-13 24.95 24.95 23.80 24.35 0.0M
2024-05-10 25.45 25.85 24.90 25.05 0.1M
2024-05-09 25.70 26.10 24.45 25.00 0.1M
2024-05-08 24.65 26.05 24.65 25.70 0.1M
2024-05-07 25.80 25.80 23.90 24.65 0.0M
2024-05-06 23.70 25.60 23.60 25.25 0.1M
2024-05-03 23.30 23.80 22.70 23.65 0.0M
2024-05-02 22.50 23.30 22.50 23.30 0.0M
2024-04-30 22.55 23.15 22.00 23.10 0.0M
2024-04-29 22.80 22.80 21.75 22.55 0.1M
2024-04-26 23.70 23.70 22.80 23.00 0.1M
2024-04-25 23.40 23.60 23.40 23.60 0.0M
2024-04-24 24.00 24.00 23.55 23.85 0.0M
2024-04-23 24.45 24.45 23.00 24.00 0.0M
2024-04-22 24.70 24.70 23.60 24.45 0.1M
2024-04-19 24.70 24.70 23.95 24.70 0.0M
2024-04-18 24.85 24.90 24.30 24.70 0.0M
2024-04-17 24.40 25.00 24.25 24.50 0.0M
2024-04-16 23.85 24.95 23.75 24.45 0.0M
2024-04-15 23.75 24.10 23.60 24.05 0.0M
2024-04-12 26.00 26.20 23.30 23.75 0.4M
2024-04-11 27.55 27.55 25.10 26.00 0.4M
2024-04-10 27.25 27.55 26.95 27.55 0.1M
2024-04-09 27.60 27.65 27.30 27.60 0.0M
2024-04-08 27.00 27.70 26.90 27.45 0.0M
2024-04-03 27.40 27.65 26.95 27.40 0.1M
2024-04-02 27.70 28.00 27.40 27.95 0.1M
2024-04-01 28.10 29.00 27.65 28.45 0.1M
2024-03-29 28.65 29.00 28.20 28.40 0.1M
2024-03-28 29.95 29.95 28.85 29.75 0.1M
2024-03-27 30.15 30.15 29.35 29.35 0.0M
2024-03-26 30.40 31.00 29.40 30.25 0.1M
2024-03-25 28.05 30.40 28.05 30.40 0.1M
2024-03-22 27.85 28.10 27.70 28.05 0.0M
2024-03-21 27.85 28.20 27.40 27.95 0.1M
2024-03-20 28.75 28.75 27.90 28.20 0.1M
2024-03-19 28.00 28.75 28.00 28.75 0.0M
2024-03-18 28.60 28.80 27.90 28.70 0.0M
2024-03-15 28.80 28.80 27.95 28.60 0.0M
2024-03-14 28.20 29.10 27.90 28.10 0.0M
2024-03-13 28.70 28.70 28.10 28.10 0.0M
2024-03-12 28.40 28.60 27.90 28.55 0.1M
2024-03-11 28.50 29.60 28.35 28.50 0.1M
2024-03-08 29.50 29.95 28.40 29.75 0.1M
2024-03-07 29.90 30.05 29.45 30.00 0.1M
2024-03-06 30.00 30.90 29.75 30.60 0.1M
2024-03-05 29.90 31.05 29.85 30.80 0.1M
2024-03-04 30.90 31.15 29.90 30.60 0.1M
2024-03-01 30.35 31.20 30.35 30.90 0.0M
2024-02-29 30.90 31.75 30.25 31.00 0.1M
2024-02-27 31.40 32.10 29.90 30.90 0.1M
2024-02-26 31.60 31.90 31.10 31.80 0.0M
2024-02-23 31.10 32.40 31.10 31.60 0.0M
2024-02-22 30.90 32.00 30.90 31.10 0.0M
2024-02-21 31.10 31.45 30.60 30.95 0.1M
2024-02-20 31.60 31.80 30.80 30.85 0.1M
2024-02-19 31.70 33.00 31.20 32.40 0.1M
2024-02-16 31.10 32.00 31.10 31.65 0.0M
2024-02-15 32.85 33.00 30.95 31.90 0.1M
2024-02-05 35.85 36.25 30.40 33.90 0.1M
2024-02-02 37.35 38.75 34.85 36.10 0.4M
2024-02-01 29.10 38.85 28.90 37.20 0.7M
2024-01-31 29.35 29.80 28.20 29.05 0.1M
2024-01-30 29.70 30.00 29.15 30.00 0.0M
2024-01-29 29.90 30.00 28.90 29.70 0.0M
2024-01-26 28.00 30.40 28.00 30.00 0.1M
2024-01-25 27.40 28.00 27.35 28.00 0.0M
2024-01-24 27.75 27.85 27.30 27.65 0.1M
2024-01-23 28.20 28.20 27.70 28.00 0.1M
2024-01-22 29.10 29.40 28.00 28.15 0.1M
2024-01-19 29.80 30.40 28.40 29.05 0.3M
2024-01-18 31.20 31.55 29.75 29.85 0.1M
2024-01-17 32.35 32.80 30.00 31.50 0.1M
2024-01-16 32.95 32.95 31.95 32.85 0.1M
2024-01-15 32.20 33.05 32.20 32.95 0.0M
2024-01-12 32.00 33.20 32.00 33.20 0.0M
2024-01-11 31.90 32.00 31.70 32.00 0.0M
2024-01-10 31.90 32.50 31.90 32.45 0.0M
2024-01-09 32.65 32.95 31.95 32.25 0.0M
2024-01-08 32.60 33.70 32.25 32.30 0.1M
2024-01-05 33.00 34.00 32.40 32.80 0.0M
2024-01-04 32.10 32.75 31.95 32.60 0.1M
2024-01-03 33.50 33.50 32.20 32.20 0.0M
2024-01-02 34.00 34.10 33.10 33.60 0.0M