Inmax Holding Co., Ltd. (1591.TWO)
Taipei Exchange - Taipei Exchange 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 | 68.70 | 70.50 | 67.20 | 68.70 | 68.70 | 453,000 |
| 27 jun 2024 | 68.40 | 69.00 | 67.80 | 67.80 | 67.80 | 356,000 |
| 26 jun 2024 | 69.00 | 69.70 | 68.00 | 68.20 | 68.20 | 574,000 |
| 25 jun 2024 | 69.60 | 69.90 | 68.00 | 68.80 | 68.80 | 622,000 |
| 24 jun 2024 | 71.80 | 71.80 | 69.30 | 69.30 | 69.30 | 720,000 |
| 21 jun 2024 | 70.10 | 72.70 | 70.00 | 72.00 | 72.00 | 1,223,000 |
| 20 jun 2024 | 71.30 | 72.20 | 69.50 | 69.90 | 69.90 | 1,808,000 |
| 19 jun 2024 | 76.80 | 79.20 | 71.30 | 71.30 | 71.30 | 10,951,000 |
| 18 jun 2024 | 66.70 | 72.70 | 66.20 | 72.00 | 72.00 | 2,083,000 |
| 17 jun 2024 | 67.80 | 67.90 | 66.00 | 66.20 | 66.20 | 677,000 |
| 14 jun 2024 | 69.00 | 69.50 | 67.80 | 67.90 | 67.90 | 388,000 |
| 13 jun 2024 | 71.00 | 71.00 | 68.70 | 68.70 | 68.70 | 803,000 |
| 12 jun 2024 | 66.00 | 70.70 | 66.00 | 69.60 | 69.60 | 1,056,000 |
| 11 jun 2024 | 67.80 | 69.10 | 66.00 | 66.00 | 66.00 | 970,000 |
| 07 jun 2024 | 69.80 | 69.80 | 69.00 | 69.20 | 69.20 | 261,000 |
| 06 jun 2024 | 68.80 | 71.00 | 68.80 | 69.20 | 69.20 | 314,000 |
| 05 jun 2024 | 69.90 | 70.80 | 68.60 | 68.80 | 68.80 | 595,000 |
| 04 jun 2024 | 72.90 | 73.40 | 69.80 | 70.20 | 70.20 | 1,120,000 |
| 03 jun 2024 | 72.00 | 73.30 | 71.70 | 72.00 | 72.00 | 768,000 |
| 31 may 2024 | 71.90 | 72.50 | 71.00 | 71.10 | 71.10 | 483,000 |
| 30 may 2024 | 72.10 | 73.20 | 71.10 | 71.20 | 71.20 | 646,000 |
| 29 may 2024 | 72.10 | 72.50 | 70.80 | 72.50 | 72.50 | 580,000 |
| 28 may 2024 | 73.90 | 74.10 | 72.00 | 72.10 | 72.10 | 884,000 |
| 27 may 2024 | 71.00 | 74.30 | 71.00 | 73.50 | 73.50 | 1,331,000 |
| 24 may 2024 | 69.60 | 70.80 | 68.70 | 70.80 | 70.80 | 574,000 |
| 23 may 2024 | 74.10 | 74.10 | 68.90 | 69.60 | 69.60 | 1,951,000 |
| 22 may 2024 | 70.40 | 75.00 | 69.90 | 72.20 | 72.20 | 2,428,000 |
| 21 may 2024 | 68.00 | 71.30 | 67.50 | 69.90 | 69.90 | 1,744,000 |
| 20 may 2024 | 74.20 | 74.80 | 69.00 | 69.60 | 69.60 | 3,882,000 |
| 17 may 2024 | 77.00 | 79.80 | 75.50 | 76.00 | 76.00 | 3,958,000 |
| 16 may 2024 | 83.90 | 84.80 | 72.90 | 76.10 | 76.10 | 10,337,000 |
| 15 may 2024 | 74.60 | 80.60 | 74.40 | 80.60 | 80.60 | 7,745,000 |
| 14 may 2024 | 72.50 | 74.00 | 71.50 | 73.30 | 73.30 | 1,234,000 |
| 13 may 2024 | 76.00 | 76.00 | 73.00 | 73.20 | 73.20 | 1,238,000 |
| 10 may 2024 | 76.80 | 76.80 | 71.90 | 74.50 | 74.50 | 2,108,000 |
| 09 may 2024 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 1,628,000 |
| 08 may 2024 | 75.50 | 77.00 | 73.60 | 75.40 | 75.40 | 1,961,000 |
| 07 may 2024 | 70.80 | 76.50 | 70.60 | 75.00 | 75.00 | 5,390,000 |
| 06 may 2024 | 65.50 | 71.50 | 64.10 | 71.50 | 71.50 | 4,509,000 |
| 03 may 2024 | 65.30 | 66.90 | 64.20 | 65.00 | 65.00 | 1,198,000 |
| 02 may 2024 | 62.00 | 66.00 | 61.40 | 65.30 | 65.30 | 1,538,000 |
| 30 abr 2024 | 61.00 | 63.00 | 60.70 | 61.80 | 61.80 | 256,000 |
| 29 abr 2024 | 63.00 | 63.00 | 60.50 | 60.60 | 60.60 | 358,000 |
| 26 abr 2024 | 61.60 | 62.20 | 60.80 | 61.20 | 61.20 | 169,000 |
| 25 abr 2024 | 62.00 | 62.00 | 60.80 | 61.20 | 61.20 | 164,000 |
| 24 abr 2024 | 62.70 | 62.90 | 61.60 | 62.00 | 62.00 | 232,000 |
| 23 abr 2024 | 61.90 | 63.60 | 61.90 | 62.00 | 62.00 | 453,000 |
| 22 abr 2024 | 63.30 | 63.40 | 60.60 | 60.80 | 60.80 | 407,000 |
| 19 abr 2024 | 63.80 | 64.30 | 61.00 | 63.00 | 63.00 | 833,000 |
| 18 abr 2024 | 62.30 | 64.20 | 61.60 | 63.90 | 63.90 | 453,000 |
| 17 abr 2024 | 61.50 | 62.40 | 61.30 | 62.30 | 62.30 | 209,000 |
| 16 abr 2024 | 61.10 | 61.10 | 59.70 | 60.50 | 60.50 | 609,000 |
| 15 abr 2024 | 62.00 | 62.90 | 61.50 | 61.50 | 61.50 | 226,000 |
| 12 abr 2024 | 62.80 | 62.80 | 61.80 | 62.10 | 62.10 | 246,000 |
| 11 abr 2024 | 63.50 | 64.20 | 62.10 | 62.30 | 62.30 | 307,000 |
| 10 abr 2024 | 63.20 | 64.00 | 61.90 | 62.60 | 62.60 | 313,000 |
| 09 abr 2024 | 64.10 | 64.10 | 63.00 | 63.10 | 63.10 | 398,000 |
| 08 abr 2024 | 65.40 | 66.40 | 64.00 | 64.10 | 64.10 | 560,000 |
| 03 abr 2024 | 64.30 | 65.50 | 63.10 | 65.30 | 65.30 | 327,000 |
| 02 abr 2024 | 65.50 | 65.50 | 64.10 | 64.30 | 64.30 | 395,000 |
| 01 abr 2024 | 67.20 | 67.20 | 65.00 | 65.40 | 65.40 | 774,000 |
| 29 mar 2024 | 66.60 | 67.70 | 66.10 | 66.90 | 66.90 | 1,217,000 |
| 28 mar 2024 | 61.90 | 67.50 | 61.90 | 65.60 | 65.60 | 1,463,000 |
| 27 mar 2024 | 62.50 | 63.00 | 61.80 | 61.90 | 61.90 | 210,000 |
| 26 mar 2024 | 64.00 | 64.00 | 61.90 | 62.30 | 62.30 | 499,000 |
| 25 mar 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 22 mar 2024 | 60.50 | 61.20 | 60.30 | 60.60 | 60.60 | 247,000 |
| 21 mar 2024 | 60.80 | 61.80 | 60.50 | 60.70 | 60.70 | 237,000 |
| 20 mar 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 19 mar 2024 | 61.40 | 61.80 | 60.00 | 61.40 | 61.40 | 347,000 |
| 18 mar 2024 | 60.50 | 62.70 | 60.50 | 60.80 | 60.80 | 512,000 |
| 15 mar 2024 | 61.80 | 62.70 | 59.80 | 59.80 | 59.80 | 744,000 |
| 14 mar 2024 | 63.00 | 63.00 | 61.70 | 61.70 | 61.70 | 672,000 |
| 13 mar 2024 | 64.60 | 64.60 | 61.20 | 63.10 | 63.10 | 851,000 |
| 12 mar 2024 | 64.40 | 64.80 | 63.10 | 63.10 | 63.10 | 545,000 |
| 11 mar 2024 | 64.40 | 65.80 | 64.10 | 64.60 | 64.60 | 467,000 |
| 08 mar 2024 | 65.50 | 68.40 | 63.10 | 63.90 | 63.90 | 1,544,000 |
| 07 mar 2024 | 62.00 | 67.20 | 62.00 | 65.40 | 65.40 | 2,329,000 |
| 06 mar 2024 | 62.90 | 63.90 | 61.40 | 61.50 | 61.50 | 2,088,000 |
| 05 mar 2024 | 68.00 | 68.00 | 61.40 | 64.10 | 64.10 | 3,030,000 |
| 04 mar 2024 | 65.80 | 68.40 | 65.80 | 68.20 | 68.20 | 1,651,000 |
| 01 mar 2024 | 63.60 | 65.80 | 63.20 | 65.50 | 65.50 | 1,490,000 |
| 29 feb 2024 | 60.60 | 64.50 | 59.60 | 63.60 | 63.60 | 2,366,000 |
| 27 feb 2024 | 58.70 | 59.70 | 58.30 | 59.10 | 59.10 | 666,000 |
| 26 feb 2024 | 58.60 | 59.90 | 58.40 | 58.70 | 58.70 | 663,000 |
| 23 feb 2024 | 58.10 | 58.80 | 58.10 | 58.20 | 58.20 | 617,000 |
| 22 feb 2024 | 58.80 | 59.30 | 58.00 | 58.10 | 58.10 | 697,000 |
| 21 feb 2024 | 58.00 | 58.80 | 57.40 | 58.30 | 58.30 | 761,000 |
| 20 feb 2024 | 57.40 | 59.20 | 57.40 | 58.00 | 58.00 | 803,000 |
| 19 feb 2024 | 57.80 | 58.20 | 57.00 | 57.40 | 57.40 | 1,008,000 |
| 16 feb 2024 | 56.30 | 58.60 | 54.60 | 57.80 | 57.80 | 1,950,000 |
| 15 feb 2024 | 55.00 | 58.20 | 54.50 | 56.30 | 56.30 | 2,195,000 |
| 05 feb 2024 | 52.20 | 54.00 | 51.80 | 53.10 | 53.10 | 1,601,000 |
| 02 feb 2024 | 50.80 | 51.70 | 50.80 | 51.50 | 51.50 | 432,000 |
| 01 feb 2024 | 50.60 | 51.10 | 50.20 | 50.70 | 50.70 | 311,000 |
| 31 ene 2024 | 49.90 | 51.00 | 49.70 | 50.20 | 50.20 | 573,000 |
| 30 ene 2024 | 50.00 | 50.60 | 49.35 | 49.95 | 49.95 | 531,000 |
| 29 ene 2024 | 48.35 | 49.50 | 48.35 | 49.50 | 49.50 | 378,000 |
| 26 ene 2024 | 48.15 | 49.50 | 48.00 | 48.15 | 48.15 | 274,000 |
| 25 ene 2024 | 48.30 | 48.55 | 47.85 | 48.15 | 48.15 | 136,000 |
| *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.