Allied Biotech Corporation (1780.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 02:59PM CST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1,300 |
| 02 may 2024 | 17.55 | 17.90 | 17.55 | 17.60 | 17.60 | 9,600 |
| 30 abr 2024 | 17.95 | 17.95 | 17.50 | 17.55 | 17.55 | 60,004 |
| 29 abr 2024 | 17.50 | 17.95 | 17.50 | 17.95 | 17.95 | 6,263 |
| 26 abr 2024 | 17.60 | 17.65 | 17.50 | 17.50 | 17.50 | 29,100 |
| 25 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 5,000 |
| 24 abr 2024 | 17.70 | 17.70 | 17.35 | 17.60 | 17.60 | 9,550 |
| 23 abr 2024 | 17.40 | 17.50 | 17.20 | 17.50 | 17.50 | 25,000 |
| 22 abr 2024 | 17.70 | 18.00 | 17.60 | 17.60 | 17.60 | 36,000 |
| 19 abr 2024 | 17.65 | 17.65 | 17.25 | 17.60 | 17.60 | 37,000 |
| 18 abr 2024 | 17.50 | 17.60 | 17.15 | 17.60 | 17.60 | 94,480 |
| 17 abr 2024 | 17.95 | 17.95 | 17.50 | 17.60 | 17.60 | 62,220 |
| 16 abr 2024 | 17.45 | 18.00 | 17.45 | 17.60 | 17.60 | 117,641 |
| 15 abr 2024 | 17.60 | 17.80 | 17.55 | 17.55 | 17.55 | 21,000 |
| 12 abr 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 53,727 |
| 11 abr 2024 | 17.90 | 17.90 | 17.70 | 17.80 | 17.80 | 69,000 |
| 10 abr 2024 | 18.00 | 18.00 | 17.80 | 17.95 | 17.95 | 88,000 |
| 09 abr 2024 | 17.75 | 17.95 | 17.75 | 17.85 | 17.85 | 54,000 |
| 08 abr 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 22,389 |
| 03 abr 2024 | 17.90 | 17.90 | 17.70 | 17.80 | 17.80 | 18,200 |
| 02 abr 2024 | 17.75 | 17.90 | 17.70 | 17.80 | 17.80 | 39,061 |
| 01 abr 2024 | 18.00 | 18.00 | 17.85 | 17.85 | 17.85 | 17,331 |
| 29 mar 2024 | 18.00 | 18.00 | 17.70 | 17.95 | 17.95 | 49,000 |
| 28 mar 2024 | 17.90 | 18.00 | 17.80 | 17.90 | 17.90 | 69,300 |
| 27 mar 2024 | 17.80 | 17.90 | 17.80 | 17.80 | 17.80 | 35,000 |
| 26 mar 2024 | 17.75 | 18.00 | 17.75 | 17.85 | 17.85 | 11,101 |
| 25 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 22 mar 2024 | 17.85 | 18.05 | 17.50 | 18.00 | 18.00 | 52,357 |
| 21 mar 2024 | 17.95 | 18.10 | 17.75 | 18.00 | 18.00 | 97,413 |
| 20 mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 19 mar 2024 | 18.00 | 18.30 | 17.60 | 18.10 | 18.10 | 147,975 |
| 18 mar 2024 | 17.15 | 17.70 | 17.15 | 17.70 | 17.70 | 156,861 |
| 15 mar 2024 | 17.20 | 17.35 | 17.10 | 17.35 | 17.35 | 100,659 |
| 14 mar 2024 | 17.20 | 17.25 | 17.00 | 17.05 | 17.05 | 53,001 |
| 13 mar 2024 | 17.00 | 17.30 | 17.00 | 17.10 | 17.10 | 88,812 |
| 12 mar 2024 | 17.10 | 17.25 | 17.00 | 17.00 | 17.00 | 175,000 |
| 11 mar 2024 | 17.25 | 17.30 | 16.90 | 17.05 | 17.05 | 142,415 |
| 08 mar 2024 | 17.20 | 17.25 | 16.85 | 17.00 | 17.00 | 74,090 |
| 07 mar 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 75,675 |
| 06 mar 2024 | 16.95 | 17.30 | 16.85 | 17.05 | 17.05 | 335,158 |
| 05 mar 2024 | 16.90 | 17.35 | 16.90 | 17.25 | 17.25 | 59,000 |
| 04 mar 2024 | 17.25 | 17.25 | 17.00 | 17.20 | 17.20 | 35,722 |
| 01 mar 2024 | 17.25 | 17.35 | 16.95 | 17.15 | 17.15 | 67,749 |
| 29 feb 2024 | 17.20 | 17.20 | 16.90 | 17.20 | 17.20 | 50,000 |
| 27 feb 2024 | 16.90 | 17.15 | 16.80 | 17.15 | 17.15 | 30,740 |
| 26 feb 2024 | 17.00 | 17.20 | 16.75 | 17.05 | 17.05 | 47,500 |
| 23 feb 2024 | 17.15 | 17.20 | 16.80 | 16.90 | 16.90 | 56,700 |
| 22 feb 2024 | 16.75 | 17.05 | 16.75 | 16.90 | 16.90 | 14,000 |
| 21 feb 2024 | 16.40 | 17.15 | 16.30 | 17.15 | 17.15 | 149,096 |
| 20 feb 2024 | 17.00 | 17.00 | 16.35 | 16.55 | 16.55 | 493,200 |
| 19 feb 2024 | 17.10 | 17.10 | 16.60 | 17.05 | 17.05 | 101,186 |
| 16 feb 2024 | 16.15 | 17.05 | 16.15 | 17.05 | 17.05 | 171,369 |
| 15 feb 2024 | 16.15 | 16.15 | 15.85 | 15.90 | 15.90 | 33,050 |
| 05 feb 2024 | 16.15 | 16.15 | 15.75 | 15.90 | 15.90 | 87,102 |
| 02 feb 2024 | 15.75 | 16.00 | 15.75 | 15.95 | 15.95 | 116,258 |
| 01 feb 2024 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | 5,001 |
| 31 ene 2024 | 16.05 | 16.05 | 16.00 | 16.05 | 16.05 | 7,000 |
| 30 ene 2024 | 15.75 | 15.90 | 15.75 | 15.75 | 15.75 | 68,000 |
| 29 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 26 ene 2024 | 15.75 | 16.00 | 15.75 | 15.85 | 15.85 | 12,100 |
| 25 ene 2024 | 15.75 | 15.90 | 15.70 | 15.75 | 15.75 | 51,600 |
| 24 ene 2024 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | 10,000 |
| 23 ene 2024 | 16.05 | 16.05 | 15.85 | 15.85 | 15.85 | 1,100 |
| 22 ene 2024 | 15.85 | 15.90 | 15.70 | 15.80 | 15.80 | 94,701 |
| 19 ene 2024 | 16.15 | 16.15 | 15.75 | 15.80 | 15.80 | 26,012 |
| 18 ene 2024 | 15.95 | 16.00 | 15.80 | 15.80 | 15.80 | 80,530 |
| 17 ene 2024 | 15.80 | 16.05 | 15.75 | 15.80 | 15.80 | 184,818 |
| 16 ene 2024 | 15.85 | 16.15 | 15.85 | 15.95 | 15.95 | 180,139 |
| 15 ene 2024 | 16.30 | 16.30 | 15.80 | 16.05 | 16.05 | 35,000 |
| 12 ene 2024 | 15.65 | 16.10 | 15.60 | 15.85 | 15.85 | 87,000 |
| 11 ene 2024 | 16.00 | 16.00 | 15.80 | 15.85 | 15.85 | 32,922 |
| 10 ene 2024 | 15.85 | 16.20 | 15.75 | 15.85 | 15.85 | 54,074 |
| 09 ene 2024 | 16.05 | 16.35 | 16.00 | 16.10 | 16.10 | 223,430 |
| 08 ene 2024 | 16.10 | 16.30 | 16.05 | 16.15 | 16.15 | 108,062 |
| 05 ene 2024 | 16.00 | 16.35 | 16.00 | 16.25 | 16.25 | 88,000 |
| 04 ene 2024 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | 51,300 |
| 03 ene 2024 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | 14,001 |
| 02 ene 2024 | 16.15 | 16.25 | 16.15 | 16.25 | 16.25 | 3,200 |
| 29 dic 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 28 dic 2023 | 16.95 | 16.95 | 16.20 | 16.30 | 16.30 | 55,725 |
| 27 dic 2023 | 15.60 | 16.95 | 15.30 | 16.95 | 16.95 | 166,751 |
| 26 dic 2023 | 16.10 | 16.20 | 13.50 | 16.15 | 16.15 | 5,460,199 |
| 25 dic 2023 | 16.10 | 16.50 | 16.10 | 16.30 | 16.30 | 6,011 |
| 22 dic 2023 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | 3,100 |
| 21 dic 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 377 |
| 20 dic 2023 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 3,000 |
| 19 dic 2023 | 16.15 | 16.35 | 16.15 | 16.30 | 16.30 | 23,002 |
| 18 dic 2023 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | 20,036 |
| 15 dic 2023 | 16.55 | 16.55 | 16.15 | 16.25 | 16.25 | 15,612 |
| 14 dic 2023 | 16.50 | 16.55 | 16.15 | 16.30 | 16.30 | 42,020 |
| 13 dic 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 12 dic 2023 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 8,000 |
| 11 dic 2023 | 16.10 | 16.25 | 16.05 | 16.05 | 16.05 | 5,106 |
| 08 dic 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2,000 |
| 07 dic 2023 | 16.10 | 16.35 | 16.10 | 16.35 | 16.35 | 20,084 |
| 06 dic 2023 | 16.40 | 16.45 | 16.15 | 16.15 | 16.15 | 10,300 |
| 05 dic 2023 | 16.20 | 16.45 | 16.10 | 16.30 | 16.30 | 28,505 |
| 04 dic 2023 | 16.20 | 16.35 | 16.20 | 16.35 | 16.35 | 370,101 |
| 01 dic 2023 | 16.30 | 16.40 | 16.20 | 16.40 | 16.40 | 11,970 |
| 30 nov 2023 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | 41,000 |
| *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.