Shiny Chemical Industrial Co., Ltd. (1773.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 170.00 | 170.00 | 166.50 | 169.00 | 169.00 | 565,836 |
| 09 may 2024 | 171.50 | 173.00 | 169.00 | 170.50 | 170.50 | 370,078 |
| 08 may 2024 | 171.50 | 171.50 | 170.00 | 171.50 | 171.50 | 248,182 |
| 07 may 2024 | 172.50 | 172.50 | 168.50 | 171.50 | 171.50 | 426,292 |
| 06 may 2024 | 171.00 | 173.00 | 166.50 | 172.50 | 172.50 | 622,129 |
| 03 may 2024 | 171.50 | 174.00 | 168.00 | 170.00 | 170.00 | 594,725 |
| 02 may 2024 | 173.00 | 173.00 | 169.50 | 170.00 | 170.00 | 596,497 |
| 30 abr 2024 | 178.00 | 178.00 | 173.00 | 174.00 | 174.00 | 542,391 |
| 29 abr 2024 | 177.50 | 179.00 | 174.00 | 179.00 | 179.00 | 493,539 |
| 26 abr 2024 | 180.00 | 180.50 | 177.00 | 178.50 | 178.50 | 296,055 |
| 25 abr 2024 | 179.50 | 181.50 | 178.00 | 179.50 | 179.50 | 359,024 |
| 24 abr 2024 | 176.00 | 183.00 | 176.00 | 178.50 | 178.50 | 748,425 |
| 23 abr 2024 | 173.50 | 176.00 | 173.00 | 174.50 | 174.50 | 479,042 |
| 22 abr 2024 | 177.00 | 177.00 | 169.50 | 172.00 | 172.00 | 1,070,330 |
| 19 abr 2024 | 183.00 | 183.00 | 173.50 | 177.00 | 177.00 | 1,566,315 |
| 18 abr 2024 | 186.00 | 190.50 | 182.50 | 183.50 | 183.50 | 1,061,327 |
| 17 abr 2024 | 182.00 | 186.50 | 182.00 | 185.50 | 185.50 | 581,122 |
| 16 abr 2024 | 187.00 | 187.00 | 178.00 | 181.00 | 181.00 | 1,255,328 |
| 15 abr 2024 | 188.00 | 194.00 | 187.00 | 188.50 | 188.50 | 991,373 |
| 12 abr 2024 | 188.00 | 194.50 | 188.00 | 190.00 | 190.00 | 1,135,254 |
| 11 abr 2024 | 185.50 | 190.50 | 181.00 | 188.00 | 188.00 | 1,636,080 |
| 10 abr 2024 | 191.50 | 192.00 | 187.50 | 188.00 | 188.00 | 909,356 |
| 09 abr 2024 | 192.00 | 193.00 | 188.00 | 190.00 | 190.00 | 1,594,180 |
| 08 abr 2024 | 183.00 | 192.50 | 181.00 | 191.00 | 191.00 | 2,498,624 |
| 03 abr 2024 | 182.00 | 184.50 | 179.00 | 184.00 | 184.00 | 851,300 |
| 02 abr 2024 | 183.00 | 184.50 | 180.50 | 183.50 | 183.50 | 890,663 |
| 01 abr 2024 | 184.50 | 187.50 | 181.00 | 181.50 | 181.50 | 1,329,973 |
| 29 mar 2024 | 192.50 | 192.50 | 184.00 | 186.50 | 186.50 | 1,145,000 |
| 28 mar 2024 | 191.00 | 194.50 | 187.00 | 192.00 | 192.00 | 2,506,971 |
| 27 mar 2024 | 187.00 | 197.50 | 185.00 | 193.00 | 193.00 | 4,310,357 |
| 26 mar 2024 | 183.50 | 191.50 | 180.00 | 184.00 | 184.00 | 3,407,809 |
| 25 mar 2024 | 180.00 | 185.50 | 179.00 | 183.00 | 183.00 | 1,516,931 |
| 22 mar 2024 | 182.00 | 183.50 | 176.50 | 180.00 | 180.00 | 1,821,000 |
| 21 mar 2024 | 181.50 | 189.00 | 179.50 | 181.50 | 181.50 | 3,702,166 |
| 20 mar 2024 | 180.50 | 182.00 | 176.50 | 178.00 | 178.00 | 1,210,208 |
| 19 mar 2024 | 177.50 | 182.00 | 176.00 | 179.00 | 179.00 | 1,894,287 |
| 18 mar 2024 | 176.50 | 182.00 | 174.50 | 176.00 | 176.00 | 1,322,522 |
| 15 mar 2024 | 174.00 | 178.00 | 173.00 | 173.00 | 173.00 | 956,094 |
| 14 mar 2024 | 177.00 | 179.00 | 170.50 | 174.50 | 174.50 | 1,112,215 |
| 13 mar 2024 | 177.00 | 181.50 | 172.50 | 174.50 | 174.50 | 1,870,072 |
| 12 mar 2024 | 170.50 | 180.50 | 170.00 | 177.00 | 177.00 | 1,957,890 |
| 11 mar 2024 | 172.00 | 175.00 | 169.00 | 169.50 | 169.50 | 965,332 |
| 08 mar 2024 | 180.50 | 182.00 | 170.50 | 174.00 | 174.00 | 3,128,672 |
| 07 mar 2024 | 184.50 | 190.00 | 172.00 | 177.00 | 177.00 | 5,632,035 |
| 06 mar 2024 | 165.00 | 183.00 | 164.50 | 182.50 | 182.50 | 4,421,501 |
| 05 mar 2024 | 170.00 | 175.50 | 166.50 | 167.50 | 167.50 | 3,724,582 |
| 04 mar 2024 | 160.00 | 170.50 | 158.50 | 165.50 | 165.50 | 3,197,791 |
| 01 mar 2024 | 154.00 | 155.50 | 151.50 | 155.00 | 155.00 | 674,154 |
| 29 feb 2024 | 158.00 | 158.00 | 151.50 | 153.00 | 153.00 | 1,466,760 |
| 27 feb 2024 | 156.00 | 166.00 | 154.00 | 158.00 | 158.00 | 3,033,504 |
| 26 feb 2024 | 151.00 | 157.00 | 151.00 | 153.50 | 153.50 | 1,057,570 |
| 23 feb 2024 | 155.00 | 158.00 | 151.00 | 151.00 | 151.00 | 1,026,735 |
| 22 feb 2024 | 150.00 | 156.00 | 149.50 | 153.50 | 153.50 | 1,698,139 |
| 21 feb 2024 | 148.50 | 155.00 | 147.00 | 153.50 | 153.50 | 1,199,232 |
| 20 feb 2024 | 150.00 | 152.00 | 147.50 | 148.50 | 148.50 | 654,656 |
| 19 feb 2024 | 144.50 | 153.50 | 143.00 | 151.00 | 151.00 | 1,229,444 |
| 16 feb 2024 | 138.00 | 146.00 | 138.00 | 144.50 | 144.50 | 1,271,541 |
| 15 feb 2024 | 135.00 | 139.50 | 135.00 | 138.50 | 138.50 | 790,388 |
| 05 feb 2024 | 135.50 | 135.50 | 133.00 | 133.50 | 133.50 | 103,400 |
| 02 feb 2024 | 135.00 | 136.00 | 135.00 | 135.50 | 135.50 | 91,061 |
| 01 feb 2024 | 133.00 | 135.50 | 133.00 | 135.00 | 135.00 | 76,061 |
| 31 ene 2024 | 134.50 | 134.50 | 132.50 | 132.50 | 132.50 | 61,250 |
| 30 ene 2024 | 135.50 | 136.00 | 134.00 | 134.50 | 134.50 | 102,912 |
| 29 ene 2024 | 135.50 | 136.50 | 135.00 | 135.50 | 135.50 | 99,416 |
| 26 ene 2024 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 164,418 |
| 25 ene 2024 | 133.50 | 135.50 | 133.50 | 134.50 | 134.50 | 90,116 |
| 24 ene 2024 | 132.50 | 136.50 | 132.50 | 133.50 | 133.50 | 280,402 |
| 23 ene 2024 | 131.00 | 134.50 | 131.00 | 132.50 | 132.50 | 298,416 |
| 22 ene 2024 | 132.00 | 133.00 | 130.50 | 130.50 | 130.50 | 93,000 |
| 19 ene 2024 | 130.00 | 133.00 | 129.00 | 131.50 | 131.50 | 194,050 |
| 18 ene 2024 | 127.50 | 129.00 | 127.00 | 128.50 | 128.50 | 63,000 |
| 17 ene 2024 | 128.50 | 129.50 | 127.00 | 127.50 | 127.50 | 229,055 |
| 16 ene 2024 | 131.50 | 132.50 | 129.50 | 130.00 | 130.00 | 223,038 |
| 15 ene 2024 | 131.00 | 133.50 | 129.50 | 131.50 | 131.50 | 181,602 |
| 12 ene 2024 | 131.00 | 131.00 | 129.50 | 130.00 | 130.00 | 71,001 |
| 11 ene 2024 | 130.00 | 131.50 | 129.50 | 131.00 | 131.00 | 90,668 |
| 10 ene 2024 | 131.50 | 131.50 | 130.00 | 130.00 | 130.00 | 63,045 |
| 09 ene 2024 | 133.50 | 133.50 | 131.50 | 131.50 | 131.50 | 58,693 |
| 08 ene 2024 | 133.00 | 134.50 | 132.00 | 132.00 | 132.00 | 42,000 |
| 05 ene 2024 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 75,017 |
| 04 ene 2024 | 131.50 | 131.50 | 131.00 | 131.50 | 131.50 | 66,204 |
| 03 ene 2024 | 132.00 | 132.50 | 131.50 | 132.00 | 132.00 | 109,343 |
| 02 ene 2024 | 134.00 | 134.50 | 132.00 | 133.00 | 133.00 | 192,610 |
| 29 dic 2023 | 137.00 | 137.00 | 133.50 | 134.50 | 134.50 | 148,100 |
| 28 dic 2023 | 136.50 | 137.50 | 134.50 | 137.00 | 137.00 | 136,500 |
| 27 dic 2023 | 135.00 | 137.00 | 133.50 | 137.00 | 137.00 | 205,080 |
| 26 dic 2023 | 133.50 | 136.00 | 133.50 | 135.50 | 135.50 | 136,700 |
| 25 dic 2023 | 133.00 | 134.00 | 133.00 | 133.50 | 133.50 | 26,168 |
| 22 dic 2023 | 134.00 | 134.00 | 133.00 | 133.50 | 133.50 | 41,813 |
| 21 dic 2023 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 37,000 |
| 20 dic 2023 | 134.00 | 136.50 | 134.00 | 136.50 | 136.50 | 49,046 |
| 19 dic 2023 | 135.00 | 135.00 | 133.50 | 134.00 | 134.00 | 58,250 |
| 18 dic 2023 | 136.00 | 136.50 | 135.00 | 135.00 | 135.00 | 38,396 |
| 15 dic 2023 | 135.00 | 136.50 | 133.00 | 136.00 | 136.00 | 162,175 |
| 14 dic 2023 | 136.00 | 136.50 | 134.00 | 134.50 | 134.50 | 266,581 |
| 13 dic 2023 | 136.50 | 137.00 | 135.00 | 136.00 | 136.00 | 51,007 |
| 12 dic 2023 | 137.00 | 137.50 | 135.00 | 136.50 | 136.50 | 143,000 |
| 11 dic 2023 | 138.50 | 139.00 | 136.50 | 137.00 | 137.00 | 63,627 |
| 08 dic 2023 | 138.00 | 138.50 | 137.50 | 138.50 | 138.50 | 56,106 |
| 07 dic 2023 | 136.00 | 138.00 | 136.00 | 137.50 | 137.50 | 57,104 |
| *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.