U.S. markets open in 4 hours 45 minutes
F S&P 500
5,863.75 +4.00 (+0.07%) F Dow Jones
43,102.00 -41.00 (-0.10%) F Nasdaq
20,472.50 +22.50 (+0.11%) E-mini Russell 2000 Index Futur
2,254.20 +4.20 (+0.19%) Petróleo
74.28 -1.28 (-1.69%) Oro
2,676.60 +0.30 (+0.01%)
Fortune Electric Co., Ltd. (1519.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 oct 2024 | 608.00 | 622.00 | 600.00 | 615.00 | 615.00 | 4,935,914 |
| 11 oct 2024 | 620.00 | 626.00 | 600.00 | 601.00 | 601.00 | 4,111,668 |
| 09 oct 2024 | 626.00 | 633.00 | 615.00 | 615.00 | 615.00 | 4,314,041 |
| 08 oct 2024 | 644.00 | 648.00 | 616.00 | 617.00 | 617.00 | 5,327,982 |
| 07 oct 2024 | 635.00 | 666.00 | 631.00 | 654.00 | 654.00 | 5,295,670 |
| 04 oct 2024 | 644.00 | 646.00 | 624.00 | 631.00 | 631.00 | 4,209,895 |
| 01 oct 2024 | 635.00 | 651.00 | 622.00 | 649.00 | 649.00 | 5,100,761 |
| 30 sept 2024 | 668.00 | 677.00 | 628.00 | 629.00 | 629.00 | 8,107,275 |
| 27 sept 2024 | 684.00 | 685.00 | 651.00 | 660.00 | 660.00 | 8,072,875 |
| 26 sept 2024 | 665.00 | 683.00 | 662.00 | 678.00 | 678.00 | 9,387,724 |
| 25 sept 2024 | 641.00 | 653.00 | 620.00 | 648.00 | 648.00 | 6,846,708 |
| 24 sept 2024 | 650.00 | 652.00 | 625.00 | 635.00 | 635.00 | 5,863,308 |
| 23 sept 2024 | 610.00 | 661.00 | 610.00 | 650.00 | 650.00 | 8,306,613 |
| 20 sept 2024 | 631.00 | 639.00 | 605.00 | 606.00 | 606.00 | 7,932,263 |
| 19 sept 2024 | 621.00 | 642.00 | 613.00 | 622.00 | 622.00 | 8,695,654 |
| 18 sept 2024 | 584.00 | 633.00 | 580.00 | 622.00 | 622.00 | 9,263,649 |
| 16 sept 2024 | 575.00 | 578.00 | 565.00 | 577.00 | 577.00 | 2,895,262 |
| 13 sept 2024 | 576.00 | 580.00 | 561.00 | 569.00 | 569.00 | 3,634,171 |
| 12 sept 2024 | 560.00 | 575.00 | 553.00 | 573.00 | 573.00 | 5,359,278 |
| 11 sept 2024 | 546.00 | 558.00 | 532.00 | 552.00 | 552.00 | 5,197,746 |
| 10 sept 2024 | 557.00 | 562.00 | 527.00 | 540.00 | 540.00 | 5,774,218 |
| 09 sept 2024 | 538.00 | 567.00 | 532.00 | 552.00 | 552.00 | 6,155,529 |
| 06 sept 2024 | 582.00 | 589.00 | 557.00 | 558.00 | 558.00 | 6,647,376 |
| 05 sept 2024 | 610.00 | 615.00 | 579.00 | 580.00 | 580.00 | 5,427,699 |
| 04 sept 2024 | 595.00 | 617.00 | 585.00 | 600.00 | 600.00 | 4,867,800 |
| 03 sept 2024 | 655.00 | 658.00 | 631.00 | 631.00 | 631.00 | 4,025,764 |
| 02 sept 2024 | 671.00 | 692.00 | 652.00 | 652.00 | 652.00 | 6,034,567 |
| 30 ago 2024 | 673.00 | 679.00 | 661.00 | 667.00 | 667.00 | 6,307,920 |
| 29 ago 2024 | 667.00 | 676.00 | 666.00 | 676.00 | 676.00 | 2,708,334 |
| 28 ago 2024 | 679.00 | 682.00 | 665.00 | 665.00 | 665.00 | 3,138,703 |
| 27 ago 2024 | 667.00 | 683.00 | 664.00 | 680.00 | 680.00 | 3,691,583 |
| 26 ago 2024 | 697.00 | 700.00 | 662.00 | 663.00 | 663.00 | 5,824,010 |
| 23 ago 2024 | 671.00 | 692.00 | 660.00 | 691.00 | 691.00 | 5,364,768 |
| 22 ago 2024 | 709.00 | 724.00 | 677.00 | 677.00 | 677.00 | 9,241,604 |
| 21 ago 2024 | 693.00 | 729.00 | 686.00 | 704.00 | 704.00 | 8,637,688 |
| 20 ago 2024 | 695.00 | 710.00 | 685.00 | 694.00 | 694.00 | 6,426,413 |
| 19 ago 2024 | 700.00 | 702.00 | 679.00 | 685.00 | 685.00 | 4,976,019 |
| 16 ago 2024 | 680.00 | 705.00 | 673.00 | 697.00 | 697.00 | 8,235,491 |
| 15 ago 2024 | 679.00 | 694.00 | 654.00 | 656.00 | 656.00 | 7,761,419 |
| 14 ago 2024 | 717.00 | 720.00 | 671.00 | 673.00 | 673.00 | 9,354,616 |
| 13 ago 2024 | 687.00 | 694.00 | 661.00 | 692.00 | 692.00 | 9,593,363 |
| 12 ago 2024 | 629.00 | 695.00 | 629.00 | 687.00 | 687.00 | 9,119,989 |
| 09 ago 2024 | 619.00 | 653.00 | 615.00 | 632.00 | 632.00 | 10,506,904 |
| 08 ago 2024 | 608.00 | 613.00 | 582.00 | 594.00 | 594.00 | 6,279,350 |
| 07 ago 2024 | 567.00 | 628.00 | 567.00 | 624.00 | 624.00 | 9,231,802 |
| 06 ago 2024 | 630.00 | 639.00 | 573.00 | 588.00 | 588.00 | 9,331,891 |
| 05 ago 2024 | 625.00 | 644.00 | 595.00 | 604.00 | 604.00 | 8,154,775 |
| 02 ago 2024 | 672.00 | 679.00 | 658.00 | 661.00 | 661.00 | 4,460,621 |
| 01 ago 2024 | 707.00 | 716.00 | 685.00 | 685.00 | 685.00 | 5,849,591 |
| 31 jul 2024 | 714.00 | 723.00 | 690.00 | 694.00 | 694.00 | 5,768,959 |
| 30 jul 2024 | 715.00 | 774.00 | 710.00 | 714.00 | 714.00 | 6,520,571 |
| 29 jul 2024 | 799.00 | 799.00 | 703.00 | 711.00 | 711.00 | 5,327,384 |
| 26 jul 2024 | 819.00 | 828.00 | 765.00 | 775.00 | 775.00 | 5,834,238 |
| 26 jul 2024 | 6 Dividendo | |||||
| 26 jul 2024 | 1100:1000 División de acciones | |||||
| 25 jul 2024 | 1100:1000 División de acciones | |||||
| 23 jul 2024 | 812.73 | 854.55 | 807.27 | 854.55 | 848.55 | 4,587,735 |
| 23 jul 2024 | 1100:1000 División de acciones | |||||
| 22 jul 2024 | 885.45 | 889.09 | 786.36 | 786.36 | 780.84 | 5,247,739 |
| 19 jul 2024 | 851.82 | 870.91 | 849.09 | 870.00 | 863.89 | 5,230,085 |
| 18 jul 2024 | 861.82 | 870.91 | 837.27 | 848.18 | 842.23 | 5,955,183 |
| 17 jul 2024 | 854.55 | 880.91 | 848.18 | 865.45 | 859.38 | 7,055,821 |
| 16 jul 2024 | 877.27 | 886.36 | 838.18 | 850.00 | 844.03 | 6,541,995 |
| 15 jul 2024 | 835.45 | 879.09 | 822.73 | 872.73 | 866.60 | 7,708,542 |
| 12 jul 2024 | 852.73 | 863.64 | 824.55 | 824.55 | 818.76 | 6,328,917 |
| 11 jul 2024 | 871.82 | 900.00 | 837.27 | 850.00 | 844.03 | 9,499,168 |
| 10 jul 2024 | 868.18 | 877.27 | 849.09 | 859.09 | 853.06 | 7,055,174 |
| 09 jul 2024 | 823.64 | 869.09 | 822.73 | 861.82 | 855.77 | 8,490,134 |
| 08 jul 2024 | 854.55 | 866.36 | 822.73 | 822.73 | 816.95 | 5,791,065 |
| 05 jul 2024 | 922.73 | 936.36 | 845.45 | 850.91 | 844.93 | 7,515,512 |
| 04 jul 2024 | 907.27 | 922.73 | 890.00 | 922.73 | 916.25 | 1,637,696 |
| 03 jul 2024 | 877.27 | 881.82 | 860.00 | 881.82 | 875.63 | 757,650 |
| 02 jul 2024 | 855.45 | 868.18 | 855.45 | 868.18 | 862.09 | 783,020 |
| 01 jul 2024 | 862.73 | 868.18 | 850.00 | 850.91 | 844.93 | 473,720 |
| 28 jun 2024 | 843.64 | 861.82 | 843.64 | 859.09 | 853.06 | 698,599 |
| 27 jun 2024 | 826.36 | 850.91 | 826.36 | 840.91 | 835.00 | 698,101 |
| 26 jun 2024 | 834.55 | 842.73 | 830.00 | 835.45 | 829.59 | 437,445 |
| 25 jun 2024 | 817.27 | 836.36 | 785.45 | 836.36 | 830.49 | 1,352,292 |
| 24 jun 2024 | 861.82 | 861.82 | 818.18 | 818.18 | 812.44 | 1,058,783 |
| 21 jun 2024 | 857.27 | 863.64 | 845.45 | 860.91 | 854.86 | 820,073 |
| 20 jun 2024 | 846.36 | 868.18 | 846.36 | 859.09 | 853.06 | 1,065,925 |
| 19 jun 2024 | 853.64 | 865.45 | 836.36 | 845.45 | 839.52 | 1,622,274 |
| 18 jun 2024 | 829.09 | 864.55 | 808.18 | 859.09 | 853.06 | 15,349,554 |
| 17 jun 2024 | 850.00 | 876.36 | 821.82 | 822.73 | 816.95 | 17,878,069 |
| 14 jun 2024 | 773.64 | 836.36 | 772.73 | 836.36 | 830.49 | 17,355,232 |
| 13 jun 2024 | 725.45 | 786.36 | 711.82 | 760.91 | 755.57 | 15,444,250 |
| 12 jun 2024 | 726.36 | 739.09 | 698.18 | 716.36 | 711.33 | 11,662,810 |
| 11 jun 2024 | 681.82 | 721.82 | 674.55 | 720.00 | 714.94 | 13,431,485 |
| 07 jun 2024 | 630.91 | 681.82 | 623.64 | 674.55 | 669.81 | 13,144,107 |
| 06 jun 2024 | 633.64 | 646.36 | 618.18 | 624.55 | 620.16 | 4,507,883 |
| 05 jun 2024 | 634.55 | 637.27 | 622.73 | 628.18 | 623.77 | 3,254,345 |
| 04 jun 2024 | 633.64 | 641.82 | 614.55 | 635.45 | 630.99 | 6,545,591 |
| 03 jun 2024 | 649.09 | 658.18 | 632.73 | 632.73 | 628.28 | 4,769,938 |
| 31 may 2024 | 659.09 | 663.64 | 638.18 | 649.09 | 644.53 | 15,953,379 |
| 30 may 2024 | 666.36 | 688.18 | 653.64 | 653.64 | 649.05 | 7,829,197 |
| 29 may 2024 | 667.27 | 687.27 | 660.91 | 670.00 | 665.30 | 6,276,659 |
| 28 may 2024 | 676.36 | 678.18 | 662.73 | 664.55 | 659.88 | 4,992,915 |
| 27 may 2024 | 641.82 | 686.36 | 638.18 | 669.09 | 664.39 | 10,608,887 |
| 24 may 2024 | 620.00 | 645.45 | 611.82 | 640.00 | 635.51 | 9,439,813 |
| 23 may 2024 | 626.36 | 630.00 | 610.00 | 620.91 | 616.55 | 9,037,233 |
| *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.