Easywell Biomedicals, Inc. (1799.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 | 120.00 | 130.00 | 116.50 | 130.00 | 130.00 | 1,453,000 |
| 27 jun 2024 | 108.00 | 118.50 | 106.00 | 118.50 | 118.50 | 1,063,000 |
| 26 jun 2024 | 101.50 | 108.00 | 101.00 | 108.00 | 108.00 | 419,000 |
| 25 jun 2024 | 105.00 | 105.00 | 99.50 | 101.50 | 101.50 | 546,000 |
| 24 jun 2024 | 106.00 | 108.00 | 102.50 | 103.00 | 103.00 | 256,000 |
| 21 jun 2024 | 106.00 | 108.50 | 105.00 | 106.00 | 106.00 | 306,000 |
| 20 jun 2024 | 100.50 | 107.50 | 100.50 | 105.00 | 105.00 | 291,000 |
| 19 jun 2024 | 104.00 | 105.00 | 99.10 | 101.50 | 101.50 | 742,000 |
| 18 jun 2024 | 104.00 | 109.00 | 102.50 | 104.50 | 104.50 | 703,000 |
| 17 jun 2024 | 100.00 | 108.00 | 99.00 | 108.00 | 108.00 | 1,561,000 |
| 14 jun 2024 | 96.00 | 99.30 | 95.60 | 98.60 | 98.60 | 191,000 |
| 13 jun 2024 | 98.10 | 98.20 | 95.10 | 96.00 | 96.00 | 298,000 |
| 12 jun 2024 | 103.00 | 103.00 | 95.90 | 97.40 | 97.40 | 409,000 |
| 11 jun 2024 | 99.20 | 103.00 | 98.50 | 101.50 | 101.50 | 559,000 |
| 07 jun 2024 | 95.00 | 99.00 | 94.50 | 98.10 | 98.10 | 405,000 |
| 06 jun 2024 | 99.00 | 99.00 | 94.60 | 95.00 | 95.00 | 423,000 |
| 05 jun 2024 | 99.40 | 99.50 | 95.10 | 98.60 | 98.60 | 381,000 |
| 04 jun 2024 | 94.00 | 99.20 | 92.00 | 96.00 | 96.00 | 564,000 |
| 03 jun 2024 | 92.10 | 94.50 | 92.10 | 93.00 | 93.00 | 269,000 |
| 31 may 2024 | 92.00 | 94.10 | 90.80 | 91.80 | 91.80 | 337,000 |
| 30 may 2024 | 94.50 | 96.10 | 89.90 | 90.90 | 90.90 | 801,000 |
| 29 may 2024 | 100.50 | 103.50 | 93.30 | 94.50 | 94.50 | 812,000 |
| 28 may 2024 | 99.50 | 103.00 | 97.70 | 100.00 | 100.00 | 478,000 |
| 27 may 2024 | 103.50 | 104.00 | 96.80 | 100.00 | 100.00 | 776,000 |
| 24 may 2024 | 99.00 | 106.00 | 96.30 | 105.00 | 105.00 | 917,000 |
| 23 may 2024 | 90.50 | 100.50 | 90.50 | 100.50 | 100.50 | 1,800,000 |
| 22 may 2024 | 95.00 | 95.50 | 90.40 | 91.50 | 91.50 | 851,000 |
| 21 may 2024 | 86.20 | 93.20 | 84.50 | 93.00 | 93.00 | 988,000 |
| 20 may 2024 | 80.00 | 86.30 | 80.00 | 86.30 | 86.30 | 1,115,000 |
| 17 may 2024 | 76.60 | 80.20 | 76.50 | 78.50 | 78.50 | 512,000 |
| 16 may 2024 | 74.00 | 76.30 | 74.00 | 75.00 | 75.00 | 130,000 |
| 15 may 2024 | 74.20 | 75.20 | 73.50 | 74.50 | 74.50 | 135,000 |
| 14 may 2024 | 73.10 | 75.30 | 72.20 | 74.30 | 74.30 | 159,000 |
| 13 may 2024 | 76.50 | 76.50 | 73.00 | 74.00 | 74.00 | 253,000 |
| 10 may 2024 | 78.00 | 79.60 | 76.00 | 76.50 | 76.50 | 187,000 |
| 09 may 2024 | 74.70 | 78.30 | 74.60 | 78.00 | 78.00 | 361,000 |
| 08 may 2024 | 75.00 | 78.50 | 75.00 | 78.20 | 78.20 | 200,000 |
| 07 may 2024 | 74.60 | 75.00 | 73.50 | 75.00 | 75.00 | 180,000 |
| 06 may 2024 | 70.30 | 74.50 | 70.20 | 73.50 | 73.50 | 434,000 |
| 03 may 2024 | 69.80 | 70.70 | 69.70 | 70.10 | 70.10 | 109,000 |
| 02 may 2024 | 71.40 | 71.40 | 69.70 | 70.30 | 70.30 | 104,000 |
| 30 abr 2024 | 67.50 | 72.50 | 67.50 | 71.30 | 71.30 | 435,000 |
| 29 abr 2024 | 67.40 | 68.00 | 66.40 | 67.50 | 67.50 | 80,000 |
| 26 abr 2024 | 65.20 | 67.50 | 65.20 | 67.20 | 67.20 | 77,000 |
| 25 abr 2024 | 67.00 | 67.50 | 66.90 | 67.50 | 67.50 | 30,000 |
| 24 abr 2024 | 68.00 | 68.90 | 67.70 | 67.70 | 67.70 | 82,000 |
| 23 abr 2024 | 64.20 | 70.00 | 64.20 | 68.00 | 68.00 | 177,000 |
| 22 abr 2024 | 64.00 | 65.90 | 63.00 | 64.50 | 64.50 | 162,000 |
| 19 abr 2024 | 66.10 | 66.10 | 63.00 | 63.60 | 63.60 | 103,000 |
| 18 abr 2024 | 66.80 | 67.30 | 66.10 | 66.70 | 66.70 | 59,000 |
| 17 abr 2024 | 65.40 | 67.00 | 65.40 | 67.00 | 67.00 | 85,000 |
| 16 abr 2024 | 66.40 | 66.80 | 62.50 | 65.40 | 65.40 | 65,000 |
| 15 abr 2024 | 67.00 | 67.50 | 65.50 | 67.40 | 67.40 | 79,000 |
| 12 abr 2024 | 66.50 | 67.50 | 66.00 | 66.00 | 66.00 | 58,000 |
| 11 abr 2024 | 67.00 | 67.50 | 65.60 | 66.10 | 66.10 | 80,000 |
| 10 abr 2024 | 66.00 | 68.70 | 66.00 | 67.10 | 67.10 | 93,000 |
| 09 abr 2024 | 68.70 | 68.90 | 64.50 | 64.50 | 64.50 | 220,000 |
| 08 abr 2024 | 70.60 | 70.60 | 66.70 | 68.90 | 68.90 | 235,000 |
| 03 abr 2024 | 69.70 | 69.70 | 68.80 | 69.00 | 69.00 | 47,000 |
| 02 abr 2024 | 69.30 | 70.50 | 68.80 | 69.70 | 69.70 | 115,000 |
| 01 abr 2024 | 69.50 | 70.50 | 68.20 | 69.90 | 69.90 | 280,000 |
| 29 mar 2024 | 68.60 | 70.40 | 68.60 | 69.50 | 69.50 | 106,000 |
| 28 mar 2024 | 68.60 | 70.00 | 68.40 | 69.50 | 69.50 | 156,000 |
| 27 mar 2024 | 69.30 | 70.70 | 67.00 | 69.00 | 69.00 | 216,000 |
| 26 mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 25 mar 2024 | 65.50 | 69.90 | 64.50 | 69.80 | 69.80 | 516,000 |
| 22 mar 2024 | 59.60 | 64.80 | 59.60 | 64.30 | 64.30 | 419,000 |
| 21 mar 2024 | 59.50 | 59.60 | 59.10 | 59.50 | 59.50 | 160,000 |
| 20 mar 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 19 mar 2024 | 59.00 | 60.00 | 58.10 | 59.70 | 59.70 | 118,000 |
| 18 mar 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 15 mar 2024 | 57.70 | 58.60 | 56.70 | 58.60 | 58.60 | 196,000 |
| 14 mar 2024 | 57.00 | 58.00 | 55.60 | 57.70 | 57.70 | 217,000 |
| 13 mar 2024 | 60.00 | 60.80 | 56.00 | 57.40 | 57.40 | 294,000 |
| 12 mar 2024 | 62.40 | 62.40 | 59.00 | 59.90 | 59.90 | 281,000 |
| 11 mar 2024 | 58.00 | 63.80 | 58.00 | 61.40 | 61.40 | 286,000 |
| 08 mar 2024 | 64.90 | 64.90 | 58.50 | 61.00 | 61.00 | 440,000 |
| 07 mar 2024 | 66.80 | 67.80 | 61.10 | 64.50 | 64.50 | 511,000 |
| 06 mar 2024 | 64.30 | 65.90 | 64.10 | 65.90 | 65.90 | 399,000 |
| 05 mar 2024 | 60.20 | 64.80 | 60.20 | 64.00 | 64.00 | 511,000 |
| 04 mar 2024 | 54.70 | 60.20 | 54.60 | 60.20 | 60.20 | 766,000 |
| 01 mar 2024 | 52.50 | 55.00 | 52.20 | 54.80 | 54.80 | 399,000 |
| 29 feb 2024 | 54.40 | 55.30 | 53.60 | 54.60 | 54.60 | 147,000 |
| 27 feb 2024 | 52.10 | 55.00 | 52.00 | 54.50 | 54.50 | 246,000 |
| 26 feb 2024 | 51.80 | 52.80 | 51.50 | 52.10 | 52.10 | 197,000 |
| 23 feb 2024 | 52.00 | 53.50 | 52.00 | 52.20 | 52.20 | 257,000 |
| 22 feb 2024 | 47.00 | 51.30 | 47.00 | 51.10 | 51.10 | 235,000 |
| 21 feb 2024 | 48.00 | 49.00 | 46.70 | 47.00 | 47.00 | 260,000 |
| 20 feb 2024 | 52.00 | 53.50 | 48.00 | 48.30 | 48.30 | 566,000 |
| 19 feb 2024 | 52.00 | 54.70 | 51.50 | 52.50 | 52.50 | 369,000 |
| 16 feb 2024 | 54.70 | 54.90 | 51.70 | 52.00 | 52.00 | 598,000 |
| 15 feb 2024 | 51.10 | 55.50 | 51.10 | 55.50 | 55.50 | 995,000 |
| 05 feb 2024 | 46.75 | 50.70 | 46.75 | 50.50 | 50.50 | 727,000 |
| 02 feb 2024 | 43.85 | 46.30 | 43.85 | 46.10 | 46.10 | 253,000 |
| 01 feb 2024 | 47.40 | 47.50 | 42.10 | 43.85 | 43.85 | 368,000 |
| 31 ene 2024 | 42.00 | 45.65 | 41.80 | 45.60 | 45.60 | 720,000 |
| 30 ene 2024 | 40.10 | 42.00 | 40.10 | 41.50 | 41.50 | 191,000 |
| 29 ene 2024 | 40.05 | 40.40 | 40.00 | 40.10 | 40.10 | 48,000 |
| 26 ene 2024 | 39.60 | 40.00 | 39.15 | 40.00 | 40.00 | 64,000 |
| 25 ene 2024 | 39.50 | 40.00 | 39.50 | 39.60 | 39.60 | 82,000 |
| *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.