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:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 61.70 | 61.70 | 61.20 | 61.50 | 61.50 | 679,614 |
| 03 oct 2024 | - | - | - | - | - | - |
| 02 oct 2024 | - | - | - | - | - | - |
| 01 oct 2024 | 61.60 | 61.90 | 61.50 | 61.70 | 61.70 | 542,021 |
| 30 sept 2024 | 61.80 | 62.10 | 61.50 | 61.70 | 61.70 | 807,945 |
| 27 sept 2024 | 61.70 | 61.80 | 61.30 | 61.80 | 61.80 | 1,019,934 |
| 26 sept 2024 | 61.50 | 61.50 | 61.00 | 61.10 | 61.10 | 768,047 |
| 25 sept 2024 | 61.00 | 61.70 | 60.80 | 61.00 | 61.00 | 980,709 |
| 24 sept 2024 | 61.10 | 61.10 | 60.80 | 61.00 | 61.00 | 396,527 |
| 23 sept 2024 | 61.60 | 61.60 | 61.10 | 61.10 | 61.10 | 920,850 |
| 20 sept 2024 | 61.00 | 61.40 | 60.70 | 61.40 | 61.40 | 1,192,594 |
| 19 sept 2024 | 60.10 | 60.90 | 60.10 | 60.80 | 60.80 | 916,452 |
| 18 sept 2024 | 60.70 | 60.80 | 60.00 | 60.40 | 60.40 | 837,838 |
| 16 sept 2024 | 60.60 | 61.00 | 60.60 | 60.70 | 60.70 | 358,731 |
| 13 sept 2024 | 60.00 | 60.60 | 60.00 | 60.50 | 60.50 | 444,422 |
| 12 sept 2024 | 60.60 | 60.60 | 59.90 | 60.10 | 60.10 | 520,677 |
| 11 sept 2024 | 59.90 | 60.40 | 59.80 | 59.80 | 59.80 | 724,143 |
| 10 sept 2024 | 60.30 | 60.30 | 59.70 | 59.90 | 59.90 | 818,364 |
| 09 sept 2024 | 59.50 | 60.10 | 59.20 | 60.10 | 60.10 | 1,467,724 |
| 06 sept 2024 | 60.40 | 60.50 | 59.70 | 60.10 | 60.10 | 893,085 |
| 05 sept 2024 | 61.00 | 61.00 | 60.30 | 60.40 | 60.40 | 876,886 |
| 04 sept 2024 | 60.00 | 61.00 | 59.90 | 60.30 | 60.30 | 2,796,962 |
| 03 sept 2024 | 62.60 | 62.60 | 61.90 | 62.00 | 62.00 | 593,072 |
| 02 sept 2024 | 63.00 | 63.00 | 62.30 | 62.30 | 62.30 | 590,310 |
| 30 ago 2024 | 62.10 | 63.00 | 62.10 | 63.00 | 63.00 | 794,251 |
| 29 ago 2024 | 62.60 | 62.70 | 62.00 | 62.40 | 62.40 | 731,532 |
| 28 ago 2024 | 63.00 | 63.00 | 62.60 | 62.80 | 62.80 | 525,246 |
| 27 ago 2024 | 62.50 | 63.00 | 62.20 | 63.00 | 63.00 | 585,122 |
| 26 ago 2024 | 62.20 | 63.20 | 62.20 | 62.60 | 62.60 | 992,212 |
| 23 ago 2024 | 62.00 | 62.40 | 61.70 | 62.10 | 62.10 | 830,468 |
| 22 ago 2024 | 61.90 | 62.30 | 61.60 | 62.10 | 62.10 | 625,789 |
| 21 ago 2024 | 61.90 | 61.90 | 61.30 | 61.80 | 61.80 | 640,297 |
| 20 ago 2024 | 61.20 | 62.00 | 61.20 | 61.50 | 61.50 | 827,387 |
| 19 ago 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | 612,106 |
| 16 ago 2024 | 61.70 | 62.10 | 61.30 | 61.30 | 61.30 | 815,208 |
| 15 ago 2024 | 61.90 | 62.00 | 61.20 | 61.20 | 61.20 | 777,327 |
| 14 ago 2024 | 61.50 | 61.90 | 61.00 | 61.90 | 61.90 | 908,876 |
| 13 ago 2024 | 61.40 | 61.40 | 60.60 | 60.90 | 60.90 | 1,141,046 |
| 12 ago 2024 | 61.50 | 61.70 | 60.60 | 61.40 | 61.40 | 1,344,515 |
| 09 ago 2024 | 61.20 | 62.70 | 61.20 | 61.90 | 61.90 | 1,296,916 |
| 08 ago 2024 | 61.30 | 61.90 | 61.00 | 61.20 | 61.20 | 1,273,644 |
| 07 ago 2024 | 60.20 | 62.90 | 60.20 | 62.60 | 62.60 | 1,485,340 |
| 06 ago 2024 | 59.70 | 60.20 | 57.70 | 60.10 | 60.10 | 2,690,731 |
| 05 ago 2024 | 60.80 | 60.80 | 58.30 | 58.40 | 58.40 | 4,352,562 |
| 02 ago 2024 | 63.00 | 63.00 | 61.90 | 62.10 | 62.10 | 2,372,755 |
| 01 ago 2024 | 62.60 | 63.50 | 62.50 | 63.30 | 63.30 | 1,226,240 |
| 31 jul 2024 | 63.00 | 63.10 | 62.50 | 62.60 | 62.60 | 1,086,857 |
| 30 jul 2024 | 63.70 | 63.70 | 62.60 | 63.00 | 63.00 | 1,494,627 |
| 29 jul 2024 | 64.50 | 64.70 | 63.50 | 63.60 | 63.60 | 1,940,952 |
| 26 jul 2024 | 63.80 | 64.40 | 63.00 | 64.00 | 64.00 | 3,993,040 |
| 26 jul 2024 | 1.3 Dividendo | |||||
| 26 jul 2024 | 1080:1000 División de acciones | |||||
| 23 jul 2024 | 65.56 | 66.20 | 65.37 | 65.37 | 64.07 | 1,847,169 |
| 22 jul 2024 | 65.46 | 65.65 | 65.00 | 65.46 | 64.16 | 2,244,223 |
| 19 jul 2024 | 66.02 | 66.02 | 64.81 | 65.28 | 63.98 | 1,610,130 |
| 18 jul 2024 | 65.37 | 66.11 | 64.91 | 66.11 | 64.80 | 1,739,965 |
| 17 jul 2024 | 66.02 | 66.02 | 65.37 | 65.46 | 64.16 | 871,950 |
| 16 jul 2024 | 65.74 | 66.20 | 65.37 | 66.02 | 64.71 | 1,266,909 |
| 15 jul 2024 | 65.65 | 65.83 | 65.09 | 65.37 | 64.07 | 1,296,344 |
| 12 jul 2024 | 64.81 | 65.93 | 64.81 | 65.65 | 64.34 | 2,588,595 |
| 11 jul 2024 | 66.02 | 66.11 | 64.91 | 65.00 | 63.71 | 1,572,060 |
| 10 jul 2024 | 65.74 | 66.02 | 65.00 | 65.37 | 64.07 | 1,422,609 |
| 09 jul 2024 | 66.76 | 66.76 | 65.28 | 65.74 | 64.43 | 1,456,962 |
| 08 jul 2024 | 65.28 | 66.30 | 65.09 | 66.30 | 64.98 | 2,007,110 |
| 05 jul 2024 | 65.09 | 66.20 | 65.09 | 65.19 | 63.89 | 2,750,078 |
| 04 jul 2024 | 64.17 | 64.63 | 63.80 | 64.63 | 63.34 | 2,758,955 |
| 03 jul 2024 | 62.96 | 63.70 | 62.78 | 63.33 | 62.07 | 1,120,672 |
| 02 jul 2024 | 62.78 | 63.06 | 62.50 | 62.50 | 61.26 | 657,979 |
| 01 jul 2024 | 63.24 | 63.24 | 62.78 | 62.96 | 61.71 | 723,177 |
| 28 jun 2024 | 62.87 | 63.24 | 62.41 | 63.24 | 61.98 | 999,524 |
| 27 jun 2024 | 62.22 | 62.78 | 62.22 | 62.59 | 61.35 | 610,391 |
| 26 jun 2024 | 63.24 | 63.24 | 62.59 | 62.69 | 61.44 | 694,365 |
| 25 jun 2024 | 63.06 | 63.24 | 62.50 | 63.06 | 61.80 | 991,350 |
| 24 jun 2024 | 62.78 | 62.87 | 62.04 | 62.59 | 61.35 | 800,661 |
| 21 jun 2024 | 62.50 | 62.78 | 62.04 | 62.78 | 61.53 | 1,263,839 |
| 20 jun 2024 | 62.04 | 62.50 | 61.76 | 62.50 | 61.26 | 1,180,311 |
| 19 jun 2024 | 62.04 | 62.22 | 61.67 | 62.04 | 60.80 | 1,799,952 |
| 18 jun 2024 | 62.22 | 62.31 | 61.94 | 62.22 | 60.98 | 962,760 |
| 17 jun 2024 | 62.04 | 62.22 | 61.57 | 62.22 | 60.98 | 1,137,888 |
| 14 jun 2024 | 61.94 | 62.04 | 61.76 | 62.04 | 60.80 | 478,052 |
| 13 jun 2024 | 61.85 | 61.94 | 61.67 | 61.94 | 60.71 | 658,555 |
| 12 jun 2024 | 61.76 | 62.13 | 61.67 | 61.85 | 60.62 | 655,734 |
| 11 jun 2024 | 62.22 | 62.22 | 61.57 | 61.76 | 60.53 | 1,565,207 |
| 07 jun 2024 | 62.22 | 62.31 | 62.04 | 62.22 | 60.98 | 605,277 |
| 06 jun 2024 | 62.04 | 62.31 | 62.04 | 62.31 | 61.08 | 623,494 |
| 05 jun 2024 | 61.85 | 62.41 | 61.85 | 62.13 | 60.89 | 492,700 |
| 04 jun 2024 | 62.04 | 62.22 | 61.85 | 62.04 | 60.80 | 465,396 |
| 03 jun 2024 | 63.06 | 63.06 | 61.85 | 62.04 | 60.80 | 1,212,786 |
| 31 may 2024 | 61.85 | 62.78 | 61.85 | 62.78 | 61.53 | 1,096,061 |
| 30 may 2024 | 61.94 | 62.04 | 61.57 | 61.67 | 60.44 | 903,252 |
| 29 may 2024 | 62.31 | 62.31 | 61.94 | 62.13 | 60.89 | 929,524 |
| 28 may 2024 | 62.04 | 62.31 | 61.57 | 62.31 | 61.08 | 1,259,785 |
| 27 may 2024 | 61.94 | 62.41 | 61.94 | 62.04 | 60.80 | 1,186,112 |
| 24 may 2024 | 62.31 | 62.41 | 62.13 | 62.13 | 60.89 | 640,555 |
| 23 may 2024 | 62.78 | 63.06 | 62.50 | 62.59 | 61.35 | 698,652 |
| 22 may 2024 | 63.24 | 63.24 | 62.78 | 63.06 | 61.80 | 624,065 |
| 21 may 2024 | 63.24 | 63.70 | 63.24 | 63.24 | 61.98 | 734,311 |
| 20 may 2024 | 63.33 | 63.70 | 62.96 | 63.15 | 61.89 | 1,093,860 |
| 17 may 2024 | 63.24 | 63.33 | 62.78 | 62.96 | 61.71 | 727,073 |
| 16 may 2024 | 62.59 | 63.33 | 62.50 | 63.24 | 61.98 | 1,495,603 |
| *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.