U.S. markets open in 6 hours 45 minutes
F S&P 500
5,252.25 +6.00 (+0.11%) F Dow Jones
39,662.00 +20.00 (+0.05%) F Nasdaq
18,295.75 +40.75 (+0.22%) E-mini Russell 2000 Index Futur
2,071.10 +3.20 (+0.15%) Petróleo
78.12 -0.14 (-0.18%) Oro
2,357.20 -17.80 (-0.75%)
Gordon Auto Body Parts Co., Ltd. (1524.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 37.20 | 38.35 | 35.30 | 37.00 | 37.00 | 23,953,119 |
| 10 may 2024 | 36.35 | 37.50 | 35.10 | 37.20 | 37.20 | 16,699,987 |
| 09 may 2024 | 36.20 | 36.50 | 34.90 | 35.40 | 35.40 | 9,269,827 |
| 08 may 2024 | 36.95 | 37.80 | 36.95 | 37.10 | 37.10 | 5,338,765 |
| 07 may 2024 | 37.20 | 37.25 | 36.35 | 36.90 | 36.90 | 4,033,149 |
| 06 may 2024 | 36.20 | 37.40 | 35.95 | 36.90 | 36.90 | 5,104,792 |
| 03 may 2024 | 36.70 | 37.00 | 35.75 | 36.00 | 36.00 | 4,314,627 |
| 02 may 2024 | 34.10 | 37.40 | 33.80 | 36.50 | 36.50 | 11,210,833 |
| 30 abr 2024 | 34.85 | 35.10 | 33.90 | 34.20 | 34.20 | 2,859,253 |
| 29 abr 2024 | 34.85 | 35.35 | 34.30 | 34.45 | 34.45 | 2,367,333 |
| 26 abr 2024 | 35.00 | 35.30 | 34.65 | 34.85 | 34.85 | 1,690,512 |
| 25 abr 2024 | 34.80 | 35.20 | 34.50 | 34.90 | 34.90 | 1,604,010 |
| 24 abr 2024 | 34.35 | 35.10 | 34.30 | 34.65 | 34.65 | 2,189,231 |
| 23 abr 2024 | 34.35 | 34.60 | 33.65 | 33.95 | 33.95 | 1,819,204 |
| 22 abr 2024 | 34.35 | 34.65 | 33.70 | 33.70 | 33.70 | 2,469,462 |
| 19 abr 2024 | 35.80 | 35.80 | 33.30 | 34.35 | 34.35 | 5,472,181 |
| 18 abr 2024 | 33.70 | 36.65 | 33.55 | 36.05 | 36.05 | 7,792,799 |
| 17 abr 2024 | 33.60 | 34.20 | 33.40 | 34.05 | 34.05 | 3,105,921 |
| 16 abr 2024 | 36.00 | 36.05 | 32.85 | 33.30 | 33.30 | 7,319,300 |
| 15 abr 2024 | 36.75 | 37.20 | 36.05 | 36.10 | 36.10 | 4,010,007 |
| 12 abr 2024 | 36.40 | 37.35 | 35.90 | 36.75 | 36.75 | 6,847,218 |
| 11 abr 2024 | 35.55 | 36.05 | 35.30 | 35.65 | 35.65 | 3,397,672 |
| 11 abr 2024 | 1.3 Dividendo | |||||
| 10 abr 2024 | 37.55 | 37.60 | 36.90 | 37.10 | 35.80 | 4,471,220 |
| 09 abr 2024 | 38.10 | 38.50 | 37.05 | 37.30 | 35.99 | 8,598,369 |
| 08 abr 2024 | 38.90 | 38.95 | 37.40 | 37.60 | 36.28 | 8,691,444 |
| 03 abr 2024 | 38.00 | 38.40 | 37.35 | 37.85 | 36.52 | 10,627,269 |
| 02 abr 2024 | 37.20 | 38.15 | 36.70 | 37.45 | 36.14 | 9,875,031 |
| 01 abr 2024 | 36.40 | 38.40 | 36.40 | 37.05 | 35.75 | 16,681,671 |
| 29 mar 2024 | 37.05 | 37.20 | 36.10 | 36.35 | 35.08 | 4,627,000 |
| 28 mar 2024 | 35.65 | 37.35 | 35.65 | 36.80 | 35.51 | 9,861,216 |
| 27 mar 2024 | 34.85 | 35.60 | 34.60 | 35.60 | 34.35 | 2,947,669 |
| 26 mar 2024 | 35.50 | 35.65 | 34.60 | 34.75 | 33.53 | 3,752,517 |
| 25 mar 2024 | 35.80 | 36.20 | 35.40 | 35.50 | 34.26 | 2,868,198 |
| 22 mar 2024 | 35.95 | 36.20 | 35.60 | 35.65 | 34.40 | 2,813,010 |
| 21 mar 2024 | 37.00 | 37.50 | 35.90 | 36.15 | 34.88 | 8,048,480 |
| 20 mar 2024 | 37.00 | 37.15 | 36.00 | 36.65 | 35.37 | 6,388,500 |
| 19 mar 2024 | 37.20 | 37.45 | 36.55 | 36.60 | 35.32 | 7,547,137 |
| 18 mar 2024 | 35.45 | 37.35 | 35.30 | 37.15 | 35.85 | 16,601,448 |
| 15 mar 2024 | 36.00 | 36.25 | 35.25 | 35.25 | 34.01 | 4,312,909 |
| 14 mar 2024 | 35.95 | 36.75 | 35.70 | 35.80 | 34.55 | 12,013,363 |
| 13 mar 2024 | 37.65 | 37.70 | 35.10 | 35.85 | 34.59 | 19,840,810 |
| 12 mar 2024 | 32.80 | 36.10 | 32.80 | 36.10 | 34.84 | 15,169,466 |
| 11 mar 2024 | 32.45 | 33.40 | 32.45 | 32.85 | 31.70 | 2,612,722 |
| 08 mar 2024 | 33.30 | 33.60 | 32.40 | 32.65 | 31.51 | 5,077,528 |
| 07 mar 2024 | 34.30 | 34.35 | 33.05 | 33.25 | 32.08 | 5,436,500 |
| 06 mar 2024 | 34.65 | 35.30 | 34.40 | 34.40 | 33.19 | 4,209,737 |
| 05 mar 2024 | 35.70 | 35.80 | 34.40 | 34.50 | 33.29 | 6,617,628 |
| 04 mar 2024 | 36.60 | 36.60 | 35.35 | 35.40 | 34.16 | 6,363,742 |
| 01 mar 2024 | 36.45 | 36.80 | 35.95 | 36.10 | 34.84 | 8,254,446 |
| 29 feb 2024 | 36.00 | 37.00 | 35.20 | 36.30 | 35.03 | 19,436,896 |
| 27 feb 2024 | 34.80 | 38.05 | 34.80 | 35.80 | 34.55 | 43,112,347 |
| 26 feb 2024 | 34.40 | 35.00 | 34.30 | 34.70 | 33.48 | 6,714,205 |
| 23 feb 2024 | 34.40 | 34.60 | 33.85 | 33.85 | 32.66 | 8,137,436 |
| 22 feb 2024 | 35.00 | 35.60 | 34.40 | 34.80 | 33.58 | 17,628,639 |
| 21 feb 2024 | 33.60 | 34.20 | 33.50 | 34.15 | 32.95 | 3,719,192 |
| 20 feb 2024 | 33.95 | 34.20 | 33.20 | 33.50 | 32.33 | 4,683,227 |
| 19 feb 2024 | 34.10 | 34.40 | 33.60 | 33.85 | 32.66 | 5,919,222 |
| 16 feb 2024 | 32.65 | 34.45 | 32.60 | 33.90 | 32.71 | 12,410,213 |
| 15 feb 2024 | 31.20 | 32.30 | 31.05 | 32.25 | 31.12 | 4,610,215 |
| 05 feb 2024 | 31.20 | 31.20 | 30.65 | 30.80 | 29.72 | 1,414,314 |
| 02 feb 2024 | 31.00 | 31.25 | 30.75 | 31.00 | 29.91 | 1,422,075 |
| 01 feb 2024 | 30.80 | 31.15 | 30.70 | 30.80 | 29.72 | 1,123,616 |
| 31 ene 2024 | 31.15 | 31.40 | 30.65 | 30.80 | 29.72 | 1,586,400 |
| 30 ene 2024 | 31.60 | 31.70 | 30.75 | 31.15 | 30.06 | 1,886,301 |
| 29 ene 2024 | 30.80 | 31.50 | 30.75 | 31.40 | 30.30 | 2,310,409 |
| 26 ene 2024 | 31.30 | 31.45 | 30.50 | 30.90 | 29.82 | 2,919,300 |
| 25 ene 2024 | 31.00 | 31.50 | 30.75 | 31.05 | 29.96 | 4,263,061 |
| 24 ene 2024 | 30.65 | 31.15 | 30.45 | 30.75 | 29.67 | 2,412,984 |
| 23 ene 2024 | 30.20 | 30.95 | 30.10 | 30.85 | 29.77 | 2,398,559 |
| 22 ene 2024 | 29.70 | 30.15 | 29.55 | 30.10 | 29.05 | 1,651,185 |
| 19 ene 2024 | 29.85 | 29.90 | 29.55 | 29.55 | 28.51 | 1,688,200 |
| 18 ene 2024 | 29.45 | 29.85 | 29.20 | 29.65 | 28.61 | 1,836,500 |
| 17 ene 2024 | 29.90 | 30.30 | 29.35 | 29.40 | 28.37 | 2,824,335 |
| 16 ene 2024 | 30.65 | 30.65 | 29.80 | 29.95 | 28.90 | 3,932,412 |
| 15 ene 2024 | 30.65 | 30.95 | 30.35 | 30.70 | 29.62 | 2,129,439 |
| 12 ene 2024 | 31.10 | 31.25 | 30.30 | 30.30 | 29.24 | 3,671,500 |
| 11 ene 2024 | 31.15 | 31.85 | 30.75 | 31.00 | 29.91 | 4,074,869 |
| 10 ene 2024 | 31.85 | 32.20 | 31.30 | 31.35 | 30.25 | 3,844,312 |
| 09 ene 2024 | 32.55 | 32.60 | 31.65 | 32.25 | 31.12 | 2,882,665 |
| 08 ene 2024 | 32.45 | 32.75 | 32.25 | 32.25 | 31.12 | 1,852,283 |
| 05 ene 2024 | 32.40 | 32.80 | 32.30 | 32.30 | 31.17 | 2,207,999 |
| 04 ene 2024 | 33.30 | 33.50 | 32.35 | 32.50 | 31.36 | 3,489,724 |
| 03 ene 2024 | 33.60 | 33.75 | 33.00 | 33.20 | 32.04 | 3,533,169 |
| 02 ene 2024 | 33.50 | 34.30 | 33.15 | 33.75 | 32.57 | 6,017,551 |
| 29 dic 2023 | 33.05 | 33.65 | 32.85 | 33.45 | 32.28 | 5,224,078 |
| 28 dic 2023 | 32.50 | 33.35 | 32.45 | 33.05 | 31.89 | 5,205,765 |
| 27 dic 2023 | 33.15 | 33.15 | 32.55 | 32.55 | 31.41 | 3,377,500 |
| 26 dic 2023 | 32.90 | 33.30 | 32.75 | 32.75 | 31.60 | 4,686,420 |
| 25 dic 2023 | 33.00 | 33.25 | 32.55 | 32.60 | 31.46 | 5,066,124 |
| 22 dic 2023 | 34.20 | 34.25 | 33.20 | 33.25 | 32.08 | 6,913,256 |
| 21 dic 2023 | 33.75 | 33.95 | 33.30 | 33.75 | 32.57 | 3,085,761 |
| 20 dic 2023 | 34.30 | 34.60 | 33.80 | 34.10 | 32.91 | 7,208,036 |
| 19 dic 2023 | 34.30 | 34.30 | 33.30 | 34.10 | 32.91 | 6,948,400 |
| 18 dic 2023 | 35.40 | 35.45 | 34.25 | 34.40 | 33.19 | 8,090,941 |
| 15 dic 2023 | 36.95 | 36.95 | 35.05 | 35.10 | 33.87 | 14,442,842 |
| 14 dic 2023 | 38.00 | 38.25 | 36.05 | 36.45 | 35.17 | 30,830,941 |
| 13 dic 2023 | 37.40 | 38.20 | 36.60 | 37.95 | 36.62 | 29,925,170 |
| 12 dic 2023 | 37.80 | 38.30 | 36.50 | 36.70 | 35.41 | 32,896,669 |
| 11 dic 2023 | 39.30 | 39.30 | 36.80 | 37.25 | 35.94 | 102,810,306 |
| *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.