Cathay Consolidated, Inc. (1342.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 240,154 |
| 27 jun 2024 | 117.00 | 118.50 | 116.00 | 116.50 | 116.50 | 451,133 |
| 26 jun 2024 | 116.50 | 118.00 | 116.00 | 117.50 | 117.50 | 271,010 |
| 25 jun 2024 | 116.00 | 117.50 | 115.00 | 116.00 | 116.00 | 180,008 |
| 24 jun 2024 | 118.00 | 118.50 | 116.00 | 116.00 | 116.00 | 524,348 |
| 21 jun 2024 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 364,100 |
| 20 jun 2024 | 113.00 | 114.50 | 112.50 | 114.00 | 114.00 | 283,370 |
| 19 jun 2024 | 112.50 | 114.00 | 112.50 | 112.50 | 112.50 | 312,150 |
| 18 jun 2024 | 113.00 | 113.50 | 112.50 | 112.50 | 112.50 | 154,012 |
| 17 jun 2024 | 115.00 | 115.00 | 112.00 | 112.50 | 112.50 | 294,138 |
| 14 jun 2024 | 113.50 | 115.50 | 112.50 | 114.00 | 114.00 | 321,030 |
| 13 jun 2024 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | 94,100 |
| 12 jun 2024 | 112.50 | 115.50 | 112.50 | 113.00 | 113.00 | 286,003 |
| 11 jun 2024 | 114.00 | 114.50 | 112.00 | 112.50 | 112.50 | 487,230 |
| 07 jun 2024 | 115.50 | 115.50 | 114.00 | 114.00 | 114.00 | 275,000 |
| 06 jun 2024 | 120.00 | 120.00 | 115.00 | 115.50 | 115.50 | 755,000 |
| 05 jun 2024 | 116.00 | 119.00 | 115.50 | 119.00 | 119.00 | 963,249 |
| 04 jun 2024 | 114.50 | 114.50 | 112.50 | 113.50 | 113.50 | 240,200 |
| 03 jun 2024 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | 169,310 |
| 31 may 2024 | 115.00 | 115.50 | 113.50 | 113.50 | 113.50 | 157,396 |
| 30 may 2024 | 114.50 | 116.00 | 113.50 | 114.50 | 114.50 | 322,441 |
| 29 may 2024 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | 181,124 |
| 28 may 2024 | 114.00 | 114.00 | 113.00 | 113.50 | 113.50 | 160,080 |
| 27 may 2024 | 112.50 | 114.00 | 112.00 | 113.00 | 113.00 | 237,210 |
| 24 may 2024 | 114.00 | 114.00 | 112.50 | 112.50 | 112.50 | 472,274 |
| 23 may 2024 | 116.00 | 117.50 | 114.00 | 115.00 | 115.00 | 778,038 |
| 22 may 2024 | 115.00 | 116.50 | 114.50 | 116.00 | 116.00 | 440,412 |
| 21 may 2024 | 115.50 | 116.00 | 114.50 | 115.00 | 115.00 | 263,601 |
| 20 may 2024 | 116.50 | 117.00 | 115.50 | 115.50 | 115.50 | 209,142 |
| 17 may 2024 | 116.00 | 116.50 | 115.50 | 116.00 | 116.00 | 119,040 |
| 16 may 2024 | 116.50 | 116.50 | 115.50 | 116.00 | 116.00 | 160,149 |
| 15 may 2024 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | 149,181 |
| 14 may 2024 | 115.50 | 117.50 | 115.50 | 116.50 | 116.50 | 191,101 |
| 13 may 2024 | 115.00 | 116.00 | 114.50 | 115.50 | 115.50 | 190,026 |
| 10 may 2024 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 173,200 |
| 09 may 2024 | 114.50 | 117.00 | 114.50 | 115.50 | 115.50 | 248,007 |
| 08 may 2024 | 116.50 | 116.50 | 114.00 | 115.00 | 115.00 | 315,200 |
| 07 may 2024 | 118.00 | 118.50 | 114.00 | 117.00 | 117.00 | 1,527,642 |
| 06 may 2024 | 119.50 | 123.50 | 119.50 | 122.50 | 122.50 | 543,211 |
| 03 may 2024 | 121.00 | 121.50 | 119.50 | 119.50 | 119.50 | 225,100 |
| 02 may 2024 | 121.00 | 121.00 | 119.50 | 121.00 | 121.00 | 111,200 |
| 30 abr 2024 | 121.00 | 121.00 | 118.50 | 120.50 | 120.50 | 325,383 |
| 29 abr 2024 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 371,099 |
| 26 abr 2024 | 123.50 | 125.50 | 120.50 | 121.00 | 121.00 | 687,493 |
| 25 abr 2024 | 123.00 | 124.00 | 121.50 | 122.00 | 122.00 | 268,201 |
| 24 abr 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 277,223 |
| 23 abr 2024 | 123.00 | 123.50 | 122.00 | 123.00 | 123.00 | 198,420 |
| 22 abr 2024 | 122.50 | 124.50 | 121.00 | 121.00 | 121.00 | 309,200 |
| 19 abr 2024 | 125.50 | 127.50 | 120.50 | 123.00 | 123.00 | 593,516 |
| 18 abr 2024 | 125.50 | 126.50 | 123.50 | 125.50 | 125.50 | 261,100 |
| 17 abr 2024 | 124.00 | 126.50 | 124.00 | 125.00 | 125.00 | 276,310 |
| 16 abr 2024 | 126.50 | 127.50 | 123.00 | 124.00 | 124.00 | 627,258 |
| 15 abr 2024 | 131.50 | 133.00 | 127.50 | 127.50 | 127.50 | 983,017 |
| 12 abr 2024 | 131.50 | 132.00 | 129.00 | 129.50 | 129.50 | 474,270 |
| 11 abr 2024 | 131.00 | 132.50 | 131.00 | 131.50 | 131.50 | 185,120 |
| 10 abr 2024 | 133.50 | 134.00 | 130.50 | 131.00 | 131.00 | 445,762 |
| 09 abr 2024 | 132.50 | 133.50 | 131.00 | 132.50 | 132.50 | 434,338 |
| 08 abr 2024 | 136.00 | 136.00 | 132.00 | 132.50 | 132.50 | 1,022,061 |
| 03 abr 2024 | 138.50 | 140.00 | 137.00 | 138.00 | 138.00 | 521,263 |
| 02 abr 2024 | 141.00 | 142.50 | 138.00 | 138.50 | 138.50 | 675,900 |
| 01 abr 2024 | 139.00 | 141.00 | 137.50 | 140.00 | 140.00 | 852,497 |
| 29 mar 2024 | 142.00 | 142.00 | 135.50 | 137.50 | 137.50 | 1,026,000 |
| 28 mar 2024 | 144.00 | 146.00 | 140.00 | 141.50 | 141.50 | 3,411,650 |
| 27 mar 2024 | 129.50 | 140.00 | 129.50 | 138.00 | 138.00 | 2,558,523 |
| 26 mar 2024 | 132.00 | 132.50 | 128.00 | 129.50 | 129.50 | 766,580 |
| 25 mar 2024 | 134.00 | 134.00 | 131.50 | 131.50 | 131.50 | 409,099 |
| 22 mar 2024 | 132.50 | 134.50 | 131.00 | 134.00 | 134.00 | 586,349 |
| 21 mar 2024 | 133.00 | 133.50 | 131.00 | 132.00 | 132.00 | 1,298,628 |
| 21 mar 2024 | 5 Dividendo | |||||
| 20 mar 2024 | 139.00 | 140.50 | 137.00 | 140.00 | 135.00 | 1,231,178 |
| 19 mar 2024 | 137.50 | 140.00 | 137.50 | 139.00 | 134.04 | 912,545 |
| 18 mar 2024 | 137.00 | 137.50 | 136.00 | 136.50 | 131.63 | 437,487 |
| 15 mar 2024 | 136.00 | 138.00 | 136.00 | 137.00 | 132.11 | 757,555 |
| 14 mar 2024 | 136.00 | 137.00 | 134.00 | 135.50 | 130.66 | 569,300 |
| 13 mar 2024 | 138.00 | 138.00 | 135.00 | 136.00 | 131.14 | 754,114 |
| 12 mar 2024 | 137.00 | 139.00 | 136.00 | 137.50 | 132.59 | 1,484,679 |
| 11 mar 2024 | 132.00 | 136.00 | 132.00 | 136.00 | 131.14 | 1,249,657 |
| 08 mar 2024 | 133.00 | 133.00 | 129.00 | 131.00 | 126.32 | 1,181,514 |
| 07 mar 2024 | 136.50 | 137.00 | 132.50 | 133.00 | 128.25 | 917,246 |
| 06 mar 2024 | 133.00 | 136.00 | 132.00 | 134.50 | 129.70 | 1,327,270 |
| 05 mar 2024 | 134.00 | 136.00 | 132.00 | 132.00 | 127.29 | 729,334 |
| 04 mar 2024 | 133.50 | 133.50 | 131.00 | 132.00 | 127.29 | 961,266 |
| 01 mar 2024 | 131.00 | 136.00 | 130.50 | 132.50 | 127.77 | 2,719,132 |
| 29 feb 2024 | 129.50 | 129.50 | 127.50 | 129.50 | 124.88 | 917,251 |
| 27 feb 2024 | 131.00 | 133.00 | 126.00 | 129.00 | 124.39 | 2,301,750 |
| 26 feb 2024 | 124.50 | 129.00 | 124.00 | 128.50 | 123.91 | 2,761,359 |
| 23 feb 2024 | 120.50 | 125.00 | 120.50 | 123.00 | 118.61 | 3,487,377 |
| 22 feb 2024 | 113.50 | 115.00 | 113.00 | 114.00 | 109.93 | 242,340 |
| 21 feb 2024 | 113.00 | 113.50 | 113.00 | 113.50 | 109.45 | 130,200 |
| 20 feb 2024 | 113.00 | 114.50 | 112.50 | 113.50 | 109.45 | 210,459 |
| 19 feb 2024 | 111.50 | 114.00 | 111.50 | 114.00 | 109.93 | 259,215 |
| 16 feb 2024 | 111.00 | 112.50 | 110.50 | 112.00 | 108.00 | 260,099 |
| 15 feb 2024 | 112.50 | 114.00 | 110.00 | 111.00 | 107.04 | 935,240 |
| 05 feb 2024 | 117.00 | 119.00 | 116.00 | 116.50 | 112.34 | 314,110 |
| 02 feb 2024 | 117.50 | 117.50 | 116.00 | 117.50 | 113.30 | 222,005 |
| 01 feb 2024 | 116.50 | 117.00 | 116.00 | 117.00 | 112.82 | 157,100 |
| 31 ene 2024 | 116.00 | 117.00 | 115.50 | 116.50 | 112.34 | 137,000 |
| 30 ene 2024 | 118.00 | 118.00 | 115.50 | 116.00 | 111.86 | 124,144 |
| 29 ene 2024 | 117.00 | 118.00 | 116.00 | 117.50 | 113.30 | 173,050 |
| 26 ene 2024 | 116.00 | 116.50 | 115.50 | 116.50 | 112.34 | 111,025 |
| *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.