USI Corporation (1304.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 15.15 | 15.45 | 15.15 | 15.30 | 15.30 | 1,113,898 |
| 27 jun 2024 | 15.15 | 15.25 | 15.10 | 15.15 | 15.15 | 810,555 |
| 26 jun 2024 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | 2,217,541 |
| 25 jun 2024 | 15.85 | 15.85 | 15.40 | 15.60 | 15.60 | 1,749,504 |
| 24 jun 2024 | 15.75 | 15.95 | 15.60 | 15.70 | 15.70 | 2,584,764 |
| 21 jun 2024 | 15.40 | 15.75 | 15.40 | 15.75 | 15.75 | 5,853,809 |
| 20 jun 2024 | 15.20 | 15.35 | 15.15 | 15.35 | 15.35 | 1,463,328 |
| 19 jun 2024 | 15.25 | 15.25 | 15.10 | 15.10 | 15.10 | 1,318,696 |
| 18 jun 2024 | 15.25 | 15.30 | 15.05 | 15.10 | 15.10 | 2,080,742 |
| 17 jun 2024 | 15.25 | 15.30 | 15.20 | 15.25 | 15.25 | 728,183 |
| 14 jun 2024 | 15.05 | 15.25 | 15.05 | 15.20 | 15.20 | 958,854 |
| 13 jun 2024 | 15.15 | 15.20 | 15.05 | 15.05 | 15.05 | 1,123,438 |
| 12 jun 2024 | 15.25 | 15.25 | 15.05 | 15.10 | 15.10 | 1,292,916 |
| 11 jun 2024 | 15.55 | 15.55 | 15.20 | 15.20 | 15.20 | 1,528,217 |
| 07 jun 2024 | 15.15 | 15.65 | 15.10 | 15.55 | 15.55 | 2,715,135 |
| 06 jun 2024 | 15.40 | 15.40 | 15.05 | 15.20 | 15.20 | 4,222,320 |
| 05 jun 2024 | 15.55 | 15.60 | 15.35 | 15.40 | 15.40 | 2,580,978 |
| 04 jun 2024 | 15.70 | 15.70 | 15.40 | 15.55 | 15.55 | 3,211,080 |
| 03 jun 2024 | 15.95 | 16.00 | 15.75 | 15.75 | 15.75 | 1,424,854 |
| 31 may 2024 | 15.85 | 16.05 | 15.85 | 15.90 | 15.90 | 1,243,758 |
| 30 may 2024 | 15.95 | 16.00 | 15.85 | 15.85 | 15.85 | 1,820,477 |
| 29 may 2024 | 16.15 | 16.15 | 15.95 | 16.05 | 16.05 | 1,868,799 |
| 28 may 2024 | 15.75 | 16.20 | 15.75 | 16.15 | 16.15 | 3,226,039 |
| 27 may 2024 | 15.75 | 15.75 | 15.50 | 15.70 | 15.70 | 3,500,109 |
| 24 may 2024 | 15.80 | 15.80 | 15.65 | 15.75 | 15.75 | 1,702,735 |
| 23 may 2024 | 16.10 | 16.10 | 15.75 | 15.85 | 15.85 | 3,239,479 |
| 22 may 2024 | 16.10 | 16.20 | 16.05 | 16.15 | 16.15 | 1,059,627 |
| 21 may 2024 | 16.45 | 16.45 | 16.00 | 16.10 | 16.10 | 2,831,370 |
| 20 may 2024 | 16.50 | 16.60 | 16.25 | 16.40 | 16.40 | 2,709,290 |
| 17 may 2024 | 16.30 | 16.55 | 16.30 | 16.45 | 16.45 | 2,470,416 |
| 16 may 2024 | 16.35 | 16.35 | 16.15 | 16.30 | 16.30 | 1,644,429 |
| 15 may 2024 | 16.15 | 16.35 | 16.10 | 16.20 | 16.20 | 2,735,486 |
| 14 may 2024 | 16.20 | 16.40 | 16.05 | 16.05 | 16.05 | 2,568,080 |
| 13 may 2024 | 15.85 | 16.20 | 15.80 | 16.15 | 16.15 | 2,776,097 |
| 10 may 2024 | 15.65 | 16.00 | 15.60 | 15.95 | 15.95 | 1,756,510 |
| 09 may 2024 | 15.70 | 15.85 | 15.60 | 15.60 | 15.60 | 1,742,595 |
| 08 may 2024 | 15.75 | 15.80 | 15.65 | 15.70 | 15.70 | 2,966,919 |
| 07 may 2024 | 16.15 | 16.15 | 15.70 | 15.75 | 15.75 | 5,499,558 |
| 06 may 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 2,623,360 |
| 03 may 2024 | 16.25 | 16.35 | 16.10 | 16.10 | 16.10 | 2,523,520 |
| 02 may 2024 | 15.95 | 16.25 | 15.95 | 16.15 | 16.15 | 3,452,093 |
| 30 abr 2024 | 16.40 | 16.50 | 15.85 | 15.85 | 15.85 | 10,949,927 |
| 29 abr 2024 | 16.20 | 16.50 | 16.10 | 16.40 | 16.40 | 4,641,538 |
| 26 abr 2024 | 16.05 | 16.20 | 16.00 | 16.10 | 16.10 | 1,684,349 |
| 25 abr 2024 | 16.20 | 16.20 | 16.00 | 16.05 | 16.05 | 1,485,157 |
| 24 abr 2024 | 16.40 | 16.45 | 16.15 | 16.20 | 16.20 | 1,837,355 |
| 23 abr 2024 | 16.35 | 16.70 | 16.25 | 16.35 | 16.35 | 1,686,214 |
| 22 abr 2024 | 16.00 | 16.55 | 16.00 | 16.25 | 16.25 | 2,326,191 |
| 19 abr 2024 | 16.25 | 16.65 | 15.95 | 16.00 | 16.00 | 2,545,204 |
| 18 abr 2024 | 16.20 | 16.40 | 16.05 | 16.35 | 16.35 | 1,942,821 |
| 17 abr 2024 | 16.25 | 16.35 | 16.20 | 16.20 | 16.20 | 1,704,363 |
| 16 abr 2024 | 16.85 | 16.95 | 16.15 | 16.20 | 16.20 | 4,116,017 |
| 15 abr 2024 | 16.05 | 17.10 | 16.05 | 16.70 | 16.70 | 7,182,323 |
| 12 abr 2024 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 1,327,501 |
| 11 abr 2024 | 16.50 | 16.50 | 16.15 | 16.20 | 16.20 | 1,448,411 |
| 10 abr 2024 | 16.60 | 16.70 | 16.45 | 16.50 | 16.50 | 1,682,010 |
| 09 abr 2024 | 16.05 | 16.60 | 16.05 | 16.60 | 16.60 | 3,795,135 |
| 08 abr 2024 | 16.05 | 16.10 | 15.85 | 16.00 | 16.00 | 1,722,015 |
| 03 abr 2024 | 16.10 | 16.15 | 15.95 | 15.95 | 15.95 | 1,427,431 |
| 02 abr 2024 | 16.35 | 16.40 | 16.10 | 16.15 | 16.15 | 1,282,857 |
| 01 abr 2024 | 16.05 | 16.40 | 16.05 | 16.30 | 16.30 | 1,849,115 |
| 29 mar 2024 | 16.00 | 16.15 | 15.95 | 16.10 | 16.10 | 1,108,000 |
| 28 mar 2024 | 15.95 | 16.15 | 15.95 | 15.95 | 15.95 | 813,881 |
| 27 mar 2024 | 16.05 | 16.05 | 15.85 | 15.95 | 15.95 | 1,599,467 |
| 26 mar 2024 | 16.05 | 16.30 | 16.00 | 16.05 | 16.05 | 2,798,314 |
| 25 mar 2024 | 16.15 | 16.15 | 15.85 | 16.05 | 16.05 | 3,155,980 |
| 22 mar 2024 | 16.55 | 16.60 | 16.00 | 16.20 | 16.20 | 3,012,900 |
| 21 mar 2024 | 16.15 | 16.45 | 16.15 | 16.40 | 16.40 | 2,517,992 |
| 20 mar 2024 | 16.45 | 16.45 | 16.10 | 16.10 | 16.10 | 2,463,452 |
| 19 mar 2024 | 16.45 | 16.75 | 16.40 | 16.50 | 16.50 | 1,348,145 |
| 18 mar 2024 | 16.75 | 16.80 | 16.25 | 16.55 | 16.55 | 2,609,403 |
| 15 mar 2024 | 17.10 | 17.10 | 16.75 | 16.75 | 16.75 | 2,377,673 |
| 14 mar 2024 | 17.20 | 17.30 | 17.10 | 17.10 | 17.10 | 1,271,779 |
| 13 mar 2024 | 17.30 | 17.35 | 17.10 | 17.15 | 17.15 | 1,228,623 |
| 12 mar 2024 | 17.35 | 17.60 | 17.35 | 17.40 | 17.40 | 829,307 |
| 11 mar 2024 | 17.00 | 17.55 | 17.00 | 17.30 | 17.30 | 1,329,682 |
| 08 mar 2024 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | 2,987,099 |
| 07 mar 2024 | 17.85 | 17.85 | 17.50 | 17.55 | 17.55 | 2,472,567 |
| 06 mar 2024 | 17.85 | 18.10 | 17.85 | 17.90 | 17.90 | 709,849 |
| 05 mar 2024 | 17.80 | 18.00 | 17.80 | 17.85 | 17.85 | 1,037,017 |
| 04 mar 2024 | 18.05 | 18.15 | 17.90 | 17.95 | 17.95 | 1,609,099 |
| 01 mar 2024 | 18.15 | 18.20 | 18.10 | 18.10 | 18.10 | 712,442 |
| 29 feb 2024 | 18.15 | 18.40 | 18.10 | 18.20 | 18.20 | 709,575 |
| 27 feb 2024 | 18.35 | 18.35 | 18.10 | 18.20 | 18.20 | 743,256 |
| 26 feb 2024 | 18.50 | 18.60 | 18.40 | 18.40 | 18.40 | 601,020 |
| 23 feb 2024 | 18.65 | 18.70 | 18.55 | 18.55 | 18.55 | 630,728 |
| 22 feb 2024 | 18.75 | 18.80 | 18.65 | 18.65 | 18.65 | 587,659 |
| 21 feb 2024 | 18.60 | 18.85 | 18.55 | 18.75 | 18.75 | 802,441 |
| 20 feb 2024 | 18.80 | 18.80 | 18.50 | 18.60 | 18.60 | 864,797 |
| 19 feb 2024 | 18.35 | 18.85 | 18.35 | 18.75 | 18.75 | 1,202,498 |
| 16 feb 2024 | 18.05 | 18.35 | 18.05 | 18.20 | 18.20 | 915,437 |
| 15 feb 2024 | 18.00 | 18.15 | 17.90 | 18.05 | 18.05 | 1,092,274 |
| 05 feb 2024 | 18.25 | 18.30 | 18.00 | 18.10 | 18.10 | 767,001 |
| 02 feb 2024 | 18.50 | 18.55 | 18.35 | 18.40 | 18.40 | 437,337 |
| 01 feb 2024 | 18.35 | 18.70 | 18.35 | 18.50 | 18.50 | 518,695 |
| 31 ene 2024 | 18.35 | 18.40 | 18.25 | 18.30 | 18.30 | 416,758 |
| 30 ene 2024 | 18.75 | 18.85 | 18.30 | 18.35 | 18.35 | 650,620 |
| 29 ene 2024 | 18.55 | 18.90 | 18.55 | 18.75 | 18.75 | 878,403 |
| 26 ene 2024 | 18.15 | 18.55 | 18.10 | 18.50 | 18.50 | 850,616 |
| 25 ene 2024 | 18.60 | 18.60 | 18.15 | 18.15 | 18.15 | 835,670 |
| *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.