Formosa Plastics Corporation (1301.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 66.20 | 66.30 | 65.30 | 65.30 | 65.30 | 20,813,276 |
| 30 may 2024 | 65.80 | 65.90 | 65.50 | 65.60 | 65.60 | 8,316,290 |
| 29 may 2024 | 67.00 | 67.00 | 66.10 | 66.10 | 66.10 | 7,286,034 |
| 28 may 2024 | 66.40 | 67.40 | 66.30 | 67.10 | 67.10 | 9,922,663 |
| 27 may 2024 | 66.20 | 66.50 | 65.40 | 66.50 | 66.50 | 11,280,171 |
| 24 may 2024 | 67.00 | 67.00 | 66.10 | 66.30 | 66.30 | 9,383,528 |
| 23 may 2024 | 67.00 | 67.30 | 66.80 | 67.00 | 67.00 | 7,461,519 |
| 22 may 2024 | 67.40 | 67.60 | 67.00 | 67.50 | 67.50 | 7,588,757 |
| 21 may 2024 | 68.10 | 68.20 | 67.00 | 67.40 | 67.40 | 10,209,655 |
| 20 may 2024 | 68.60 | 68.70 | 68.00 | 68.10 | 68.10 | 6,070,604 |
| 17 may 2024 | 67.90 | 68.60 | 67.90 | 68.30 | 68.30 | 5,603,300 |
| 16 may 2024 | 68.80 | 68.80 | 68.00 | 68.40 | 68.40 | 8,588,429 |
| 15 may 2024 | 68.80 | 69.00 | 68.10 | 68.10 | 68.10 | 6,979,448 |
| 14 may 2024 | 68.70 | 69.00 | 68.20 | 68.40 | 68.40 | 4,934,460 |
| 13 may 2024 | 68.70 | 69.20 | 68.40 | 68.70 | 68.70 | 5,121,878 |
| 10 may 2024 | 67.90 | 68.70 | 67.70 | 68.60 | 68.60 | 3,679,478 |
| 09 may 2024 | 68.20 | 68.20 | 67.70 | 67.70 | 67.70 | 5,975,007 |
| 08 may 2024 | 68.30 | 68.70 | 68.10 | 68.30 | 68.30 | 4,920,988 |
| 07 may 2024 | 69.00 | 69.10 | 68.10 | 68.30 | 68.30 | 6,759,864 |
| 06 may 2024 | 68.40 | 69.20 | 68.40 | 69.00 | 69.00 | 8,476,522 |
| 03 may 2024 | 69.00 | 69.70 | 68.20 | 68.30 | 68.30 | 8,731,013 |
| 02 may 2024 | 68.50 | 68.90 | 68.00 | 68.80 | 68.80 | 4,027,331 |
| 30 abr 2024 | 69.00 | 69.10 | 68.50 | 68.50 | 68.50 | 5,978,393 |
| 29 abr 2024 | 68.10 | 69.40 | 68.10 | 69.30 | 69.30 | 7,425,698 |
| 26 abr 2024 | 67.70 | 68.50 | 67.60 | 67.70 | 67.70 | 6,558,251 |
| 25 abr 2024 | 68.50 | 68.50 | 67.50 | 67.90 | 67.90 | 7,362,141 |
| 24 abr 2024 | 69.40 | 69.80 | 68.70 | 68.80 | 68.80 | 4,811,997 |
| 23 abr 2024 | 69.70 | 69.80 | 68.90 | 69.10 | 69.10 | 5,939,120 |
| 22 abr 2024 | 67.90 | 69.90 | 67.60 | 69.70 | 69.70 | 10,966,830 |
| 19 abr 2024 | 67.60 | 68.30 | 66.80 | 67.10 | 67.10 | 12,801,661 |
| 18 abr 2024 | 67.60 | 68.30 | 67.20 | 68.10 | 68.10 | 9,049,872 |
| 17 abr 2024 | 68.00 | 68.20 | 67.60 | 67.80 | 67.80 | 7,237,806 |
| 16 abr 2024 | 69.50 | 69.50 | 68.00 | 68.00 | 68.00 | 9,773,557 |
| 15 abr 2024 | 69.70 | 70.40 | 69.50 | 69.60 | 69.60 | 8,084,046 |
| 12 abr 2024 | 70.10 | 70.20 | 69.60 | 69.70 | 69.70 | 9,627,241 |
| 11 abr 2024 | 71.60 | 71.80 | 70.70 | 70.90 | 70.90 | 6,240,179 |
| 10 abr 2024 | 71.80 | 72.40 | 71.50 | 72.00 | 72.00 | 7,521,289 |
| 09 abr 2024 | 70.80 | 71.70 | 70.70 | 71.50 | 71.50 | 7,595,488 |
| 08 abr 2024 | 69.90 | 70.60 | 69.40 | 70.40 | 70.40 | 7,011,807 |
| 03 abr 2024 | 70.30 | 70.70 | 69.80 | 70.00 | 70.00 | 6,532,831 |
| 02 abr 2024 | 70.90 | 71.00 | 69.90 | 70.80 | 70.80 | 5,428,670 |
| 01 abr 2024 | 69.40 | 71.30 | 69.40 | 70.90 | 70.90 | 13,064,844 |
| 29 mar 2024 | 68.50 | 69.30 | 68.30 | 69.10 | 69.10 | 4,947,000 |
| 28 mar 2024 | 68.50 | 68.60 | 68.00 | 68.10 | 68.10 | 4,279,439 |
| 27 mar 2024 | 69.20 | 69.20 | 68.50 | 68.50 | 68.50 | 4,920,805 |
| 26 mar 2024 | 67.90 | 69.40 | 67.80 | 69.30 | 69.30 | 10,158,477 |
| 25 mar 2024 | 66.90 | 68.00 | 66.80 | 67.80 | 67.80 | 4,599,950 |
| 22 mar 2024 | 67.40 | 67.40 | 66.70 | 67.00 | 67.00 | 6,697,596 |
| 21 mar 2024 | 66.60 | 67.90 | 66.40 | 67.40 | 67.40 | 11,231,491 |
| 20 mar 2024 | 67.80 | 67.80 | 66.50 | 66.80 | 66.80 | 14,910,821 |
| 19 mar 2024 | 68.00 | 68.00 | 67.80 | 67.80 | 67.80 | 7,730,243 |
| 18 mar 2024 | 68.80 | 68.90 | 68.20 | 68.40 | 68.40 | 4,969,244 |
| 15 mar 2024 | 69.40 | 69.40 | 68.60 | 68.60 | 68.60 | 10,333,425 |
| 14 mar 2024 | 68.50 | 69.30 | 68.40 | 69.30 | 69.30 | 7,257,536 |
| 13 mar 2024 | 69.30 | 69.30 | 68.10 | 68.40 | 68.40 | 8,935,632 |
| 12 mar 2024 | 69.00 | 69.60 | 69.00 | 69.30 | 69.30 | 6,311,742 |
| 11 mar 2024 | 68.00 | 69.30 | 67.80 | 68.90 | 68.90 | 10,193,686 |
| 08 mar 2024 | 69.50 | 69.60 | 68.60 | 68.60 | 68.60 | 15,921,025 |
| 07 mar 2024 | 70.30 | 70.40 | 69.70 | 69.80 | 69.80 | 10,719,490 |
| 06 mar 2024 | 70.40 | 71.00 | 70.40 | 70.50 | 70.50 | 5,815,940 |
| 05 mar 2024 | 70.80 | 71.20 | 70.40 | 70.40 | 70.40 | 10,161,922 |
| 04 mar 2024 | 71.10 | 71.20 | 70.80 | 70.80 | 70.80 | 9,662,435 |
| 01 mar 2024 | 71.70 | 71.80 | 71.30 | 71.60 | 71.60 | 3,688,579 |
| 29 feb 2024 | 71.80 | 72.20 | 71.50 | 71.70 | 71.70 | 9,845,587 |
| 27 feb 2024 | 71.90 | 71.90 | 71.50 | 71.80 | 71.80 | 5,192,475 |
| 26 feb 2024 | 71.80 | 72.20 | 71.70 | 72.10 | 72.10 | 4,003,519 |
| 23 feb 2024 | 72.50 | 72.70 | 72.00 | 72.00 | 72.00 | 6,229,642 |
| 22 feb 2024 | 73.50 | 73.50 | 73.00 | 73.20 | 73.20 | 2,926,698 |
| 21 feb 2024 | 73.70 | 73.80 | 73.20 | 73.50 | 73.50 | 4,292,930 |
| 20 feb 2024 | 73.80 | 73.90 | 73.20 | 73.70 | 73.70 | 3,827,150 |
| 19 feb 2024 | 73.60 | 74.40 | 73.60 | 73.80 | 73.80 | 4,972,006 |
| 16 feb 2024 | 72.50 | 73.30 | 72.50 | 73.00 | 73.00 | 4,544,612 |
| 15 feb 2024 | 72.30 | 72.50 | 71.40 | 72.40 | 72.40 | 8,884,075 |
| 05 feb 2024 | 72.40 | 72.90 | 72.20 | 72.40 | 72.40 | 5,197,498 |
| 02 feb 2024 | 73.20 | 73.50 | 72.80 | 73.50 | 73.50 | 4,129,689 |
| 01 feb 2024 | 72.50 | 73.50 | 72.40 | 73.50 | 73.50 | 4,769,508 |
| 31 ene 2024 | 72.00 | 72.50 | 71.80 | 72.10 | 72.10 | 6,010,092 |
| 30 ene 2024 | 73.60 | 73.70 | 72.00 | 72.00 | 72.00 | 7,064,600 |
| 29 ene 2024 | 72.90 | 73.70 | 72.80 | 73.60 | 73.60 | 5,860,853 |
| 26 ene 2024 | 71.50 | 72.90 | 71.30 | 72.70 | 72.70 | 5,624,232 |
| 25 ene 2024 | 72.20 | 72.30 | 71.50 | 71.70 | 71.70 | 4,293,970 |
| 24 ene 2024 | 71.10 | 72.30 | 71.10 | 72.10 | 72.10 | 6,226,870 |
| 23 ene 2024 | 70.70 | 71.40 | 70.70 | 71.10 | 71.10 | 5,734,395 |
| 22 ene 2024 | 71.40 | 71.40 | 70.60 | 70.60 | 70.60 | 8,020,046 |
| 19 ene 2024 | 70.90 | 71.60 | 70.80 | 71.20 | 71.20 | 9,593,320 |
| 18 ene 2024 | 71.70 | 71.70 | 70.80 | 71.10 | 71.10 | 10,903,859 |
| 17 ene 2024 | 73.00 | 73.10 | 71.30 | 71.80 | 71.80 | 16,725,726 |
| 16 ene 2024 | 75.10 | 75.30 | 73.30 | 73.60 | 73.60 | 19,082,776 |
| 15 ene 2024 | 76.00 | 76.30 | 75.50 | 75.50 | 75.50 | 6,785,964 |
| 12 ene 2024 | 75.90 | 76.40 | 75.70 | 76.00 | 76.00 | 5,365,256 |
| 11 ene 2024 | 76.70 | 76.90 | 75.50 | 75.90 | 75.90 | 12,406,141 |
| 10 ene 2024 | 77.60 | 77.70 | 77.00 | 77.00 | 77.00 | 5,498,542 |
| 09 ene 2024 | 78.20 | 78.20 | 77.60 | 77.60 | 77.60 | 5,374,112 |
| 08 ene 2024 | 78.10 | 78.70 | 78.10 | 78.10 | 78.10 | 3,008,686 |
| 05 ene 2024 | 78.30 | 78.40 | 78.10 | 78.10 | 78.10 | 2,359,702 |
| 04 ene 2024 | 78.10 | 78.40 | 78.10 | 78.30 | 78.30 | 2,661,257 |
| 03 ene 2024 | 78.60 | 78.80 | 78.00 | 78.10 | 78.10 | 7,019,321 |
| 02 ene 2024 | 79.10 | 79.30 | 78.80 | 79.20 | 79.20 | 3,055,976 |
| 29 dic 2023 | 79.70 | 79.70 | 79.00 | 79.20 | 79.20 | 4,480,172 |
| 28 dic 2023 | 79.40 | 79.80 | 79.20 | 79.80 | 79.80 | 4,364,712 |
| *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.