Lien Hwa Industrial Holdings Corporation (1229.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 67.50 | 67.80 | 67.00 | 67.80 | 67.80 | 1,170,222 |
| 20 jun 2024 | 67.00 | 67.50 | 66.70 | 67.50 | 67.50 | 1,092,881 |
| 19 jun 2024 | 67.00 | 67.20 | 66.60 | 67.00 | 67.00 | 1,666,623 |
| 18 jun 2024 | 67.20 | 67.30 | 66.90 | 67.20 | 67.20 | 891,445 |
| 17 jun 2024 | 67.00 | 67.20 | 66.50 | 67.20 | 67.20 | 1,053,600 |
| 14 jun 2024 | 66.90 | 67.00 | 66.70 | 67.00 | 67.00 | 442,641 |
| 13 jun 2024 | 66.80 | 66.90 | 66.60 | 66.90 | 66.90 | 609,774 |
| 12 jun 2024 | 66.70 | 67.10 | 66.60 | 66.80 | 66.80 | 607,162 |
| 11 jun 2024 | 67.20 | 67.20 | 66.50 | 66.70 | 66.70 | 1,449,266 |
| 07 jun 2024 | 67.20 | 67.30 | 67.00 | 67.20 | 67.20 | 560,442 |
| 06 jun 2024 | 67.00 | 67.30 | 67.00 | 67.30 | 67.30 | 577,310 |
| 05 jun 2024 | 66.80 | 67.40 | 66.80 | 67.10 | 67.10 | 456,204 |
| 04 jun 2024 | 67.00 | 67.20 | 66.80 | 67.00 | 67.00 | 430,923 |
| 03 jun 2024 | 68.10 | 68.10 | 66.80 | 67.00 | 67.00 | 1,122,950 |
| 31 may 2024 | 66.80 | 67.80 | 66.80 | 67.80 | 67.80 | 1,014,872 |
| 30 may 2024 | 66.90 | 67.00 | 66.50 | 66.60 | 66.60 | 836,345 |
| 29 may 2024 | 67.30 | 67.30 | 66.90 | 67.10 | 67.10 | 860,671 |
| 28 may 2024 | 67.00 | 67.30 | 66.50 | 67.30 | 67.30 | 1,166,468 |
| 27 may 2024 | 66.90 | 67.40 | 66.90 | 67.00 | 67.00 | 1,098,252 |
| 24 may 2024 | 67.30 | 67.40 | 67.10 | 67.10 | 67.10 | 593,107 |
| 23 may 2024 | 67.80 | 68.10 | 67.50 | 67.60 | 67.60 | 646,900 |
| 22 may 2024 | 68.30 | 68.30 | 67.80 | 68.10 | 68.10 | 577,838 |
| 21 may 2024 | 68.30 | 68.80 | 68.30 | 68.30 | 68.30 | 679,918 |
| 20 may 2024 | 68.40 | 68.80 | 68.00 | 68.20 | 68.20 | 1,012,834 |
| 17 may 2024 | 68.30 | 68.40 | 67.80 | 68.00 | 68.00 | 673,216 |
| 16 may 2024 | 67.60 | 68.40 | 67.50 | 68.30 | 68.30 | 1,384,818 |
| 15 may 2024 | 67.50 | 67.70 | 67.20 | 67.50 | 67.50 | 817,102 |
| 14 may 2024 | 67.70 | 67.90 | 67.20 | 67.30 | 67.30 | 448,880 |
| 13 may 2024 | 67.40 | 68.00 | 67.10 | 67.70 | 67.70 | 823,883 |
| 10 may 2024 | 67.30 | 67.70 | 67.00 | 67.40 | 67.40 | 589,225 |
| 09 may 2024 | 67.60 | 67.70 | 67.10 | 67.40 | 67.40 | 525,964 |
| 08 may 2024 | 67.30 | 67.70 | 66.70 | 67.70 | 67.70 | 903,924 |
| 07 may 2024 | 67.40 | 67.60 | 66.80 | 67.30 | 67.30 | 722,518 |
| 06 may 2024 | 66.60 | 67.70 | 66.60 | 67.40 | 67.40 | 973,198 |
| 03 may 2024 | 66.60 | 67.00 | 66.50 | 66.60 | 66.60 | 551,578 |
| 02 may 2024 | 66.40 | 66.50 | 66.00 | 66.40 | 66.40 | 395,402 |
| 30 abr 2024 | 66.30 | 66.50 | 66.10 | 66.40 | 66.40 | 407,796 |
| 29 abr 2024 | 65.60 | 66.50 | 65.50 | 66.50 | 66.50 | 946,156 |
| 26 abr 2024 | 65.30 | 65.80 | 65.20 | 65.50 | 65.50 | 803,455 |
| 25 abr 2024 | 66.20 | 66.20 | 65.30 | 65.50 | 65.50 | 726,565 |
| 24 abr 2024 | 66.20 | 66.70 | 66.20 | 66.20 | 66.20 | 636,731 |
| 23 abr 2024 | 65.60 | 66.20 | 65.50 | 66.20 | 66.20 | 764,721 |
| 22 abr 2024 | 65.00 | 65.80 | 65.00 | 65.50 | 65.50 | 949,668 |
| 19 abr 2024 | 66.00 | 66.20 | 64.30 | 65.30 | 65.30 | 2,180,129 |
| 18 abr 2024 | 66.30 | 66.30 | 65.60 | 66.10 | 66.10 | 1,106,829 |
| 17 abr 2024 | 66.30 | 66.90 | 65.90 | 66.30 | 66.30 | 1,602,274 |
| 16 abr 2024 | 67.50 | 67.50 | 66.00 | 66.30 | 66.30 | 2,362,424 |
| 15 abr 2024 | 67.50 | 68.20 | 67.30 | 67.70 | 67.70 | 625,099 |
| 12 abr 2024 | 67.50 | 67.70 | 67.30 | 67.50 | 67.50 | 651,128 |
| 11 abr 2024 | 68.00 | 68.00 | 67.40 | 67.70 | 67.70 | 467,995 |
| 10 abr 2024 | 68.00 | 68.60 | 67.90 | 68.00 | 68.00 | 632,191 |
| 09 abr 2024 | 67.30 | 68.00 | 67.30 | 67.80 | 67.80 | 727,806 |
| 08 abr 2024 | 67.10 | 67.90 | 67.10 | 67.40 | 67.40 | 652,043 |
| 03 abr 2024 | 67.40 | 67.60 | 67.10 | 67.30 | 67.30 | 516,226 |
| 02 abr 2024 | 67.70 | 67.70 | 67.50 | 67.50 | 67.50 | 551,782 |
| 01 abr 2024 | 67.70 | 68.10 | 67.70 | 67.80 | 67.80 | 445,856 |
| 29 mar 2024 | 68.00 | 68.10 | 67.50 | 67.70 | 67.70 | 383,000 |
| 28 mar 2024 | 67.40 | 68.00 | 67.40 | 68.00 | 68.00 | 744,600 |
| 27 mar 2024 | 66.80 | 67.40 | 66.80 | 67.20 | 67.20 | 502,661 |
| 26 mar 2024 | 67.10 | 67.70 | 66.50 | 66.80 | 66.80 | 1,519,395 |
| 25 mar 2024 | 67.70 | 68.00 | 67.10 | 67.10 | 67.10 | 1,337,412 |
| 22 mar 2024 | 67.60 | 68.20 | 67.60 | 67.80 | 67.80 | 673,744 |
| 21 mar 2024 | 67.50 | 67.90 | 67.40 | 67.60 | 67.60 | 877,611 |
| 20 mar 2024 | 67.10 | 67.60 | 66.60 | 67.30 | 67.30 | 1,282,784 |
| 19 mar 2024 | 67.70 | 68.00 | 67.10 | 67.20 | 67.20 | 1,277,259 |
| 18 mar 2024 | 68.00 | 68.00 | 67.20 | 67.70 | 67.70 | 1,152,082 |
| 15 mar 2024 | 68.70 | 69.00 | 67.70 | 67.70 | 67.70 | 2,113,668 |
| 14 mar 2024 | 69.20 | 69.50 | 68.50 | 68.70 | 68.70 | 1,200,145 |
| 13 mar 2024 | 68.60 | 69.30 | 68.30 | 69.20 | 69.20 | 1,483,420 |
| 12 mar 2024 | 69.40 | 69.40 | 68.30 | 68.60 | 68.60 | 1,334,248 |
| 11 mar 2024 | 67.40 | 69.70 | 67.20 | 68.80 | 68.80 | 4,043,807 |
| 08 mar 2024 | 66.80 | 66.90 | 65.70 | 65.70 | 65.70 | 2,069,744 |
| 07 mar 2024 | 67.00 | 67.30 | 66.80 | 67.00 | 67.00 | 988,309 |
| 06 mar 2024 | 67.30 | 67.60 | 66.80 | 67.30 | 67.30 | 809,376 |
| 05 mar 2024 | 66.70 | 68.40 | 66.70 | 67.40 | 67.40 | 2,556,487 |
| 04 mar 2024 | 65.40 | 66.30 | 65.30 | 66.00 | 66.00 | 1,409,009 |
| 01 mar 2024 | 65.20 | 65.70 | 65.20 | 65.50 | 65.50 | 493,640 |
| 29 feb 2024 | 64.50 | 65.60 | 64.50 | 65.50 | 65.50 | 1,625,668 |
| 27 feb 2024 | 64.80 | 65.40 | 64.40 | 64.60 | 64.60 | 1,095,922 |
| 26 feb 2024 | 64.70 | 65.10 | 64.70 | 64.80 | 64.80 | 747,861 |
| 23 feb 2024 | 65.50 | 66.00 | 65.00 | 65.00 | 65.00 | 879,057 |
| 22 feb 2024 | 65.20 | 65.60 | 64.90 | 65.50 | 65.50 | 521,559 |
| 21 feb 2024 | 65.30 | 65.30 | 64.50 | 64.80 | 64.80 | 878,418 |
| 20 feb 2024 | 65.30 | 65.30 | 64.90 | 64.90 | 64.90 | 698,644 |
| 19 feb 2024 | 65.20 | 65.60 | 65.00 | 65.10 | 65.10 | 776,261 |
| 16 feb 2024 | 65.60 | 66.30 | 65.00 | 65.20 | 65.20 | 1,447,479 |
| 15 feb 2024 | 65.60 | 66.30 | 65.50 | 65.50 | 65.50 | 1,149,882 |
| 05 feb 2024 | 65.60 | 65.90 | 65.30 | 65.80 | 65.80 | 514,738 |
| 02 feb 2024 | 66.00 | 66.00 | 65.20 | 65.60 | 65.60 | 647,861 |
| 01 feb 2024 | 65.30 | 65.90 | 63.60 | 65.70 | 65.70 | 2,323,889 |
| 31 ene 2024 | 64.90 | 65.20 | 64.80 | 64.90 | 64.90 | 367,077 |
| 30 ene 2024 | 65.50 | 65.60 | 64.80 | 64.80 | 64.80 | 771,879 |
| 29 ene 2024 | 65.60 | 66.00 | 65.30 | 65.40 | 65.40 | 624,340 |
| 26 ene 2024 | 65.00 | 66.20 | 64.90 | 66.00 | 66.00 | 1,079,997 |
| 25 ene 2024 | 64.70 | 65.10 | 64.70 | 64.80 | 64.80 | 313,739 |
| 24 ene 2024 | 64.90 | 65.10 | 64.50 | 64.60 | 64.60 | 585,886 |
| 23 ene 2024 | 64.90 | 65.10 | 64.60 | 64.90 | 64.90 | 398,629 |
| 22 ene 2024 | 64.30 | 65.30 | 64.30 | 64.90 | 64.90 | 842,052 |
| 19 ene 2024 | 63.60 | 64.30 | 63.60 | 64.20 | 64.20 | 699,425 |
| 18 ene 2024 | 63.80 | 64.30 | 63.60 | 63.80 | 63.80 | 605,224 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.