Chen Nan Iron Wire Co.,Ltd (2071.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:00PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 28.10 | 28.20 | 27.75 | 27.85 | 27.85 | 52,793 |
| 27 jun 2024 | 28.00 | 28.50 | 27.95 | 28.05 | 28.05 | 12,110 |
| 26 jun 2024 | 28.00 | 28.40 | 27.95 | 28.40 | 28.40 | 28,793 |
| 25 jun 2024 | 28.10 | 28.65 | 28.00 | 28.50 | 28.50 | 29,420 |
| 24 jun 2024 | 28.60 | 28.60 | 28.40 | 28.60 | 28.60 | 20,041 |
| 21 jun 2024 | 28.50 | 28.50 | 28.00 | 28.20 | 28.20 | 12,032 |
| 20 jun 2024 | 28.50 | 28.50 | 28.40 | 28.45 | 28.45 | 11,050 |
| 19 jun 2024 | 28.60 | 28.65 | 28.35 | 28.45 | 28.45 | 20,479 |
| 18 jun 2024 | 28.20 | 28.50 | 28.20 | 28.50 | 28.50 | 4,706 |
| 17 jun 2024 | 28.40 | 28.45 | 28.10 | 28.45 | 28.45 | 19,232 |
| 14 jun 2024 | 28.35 | 28.40 | 27.40 | 28.40 | 28.40 | 3,317 |
| 13 jun 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 200 |
| 12 jun 2024 | 28.40 | 28.40 | 27.50 | 27.60 | 27.60 | 20,800 |
| 11 jun 2024 | 28.10 | 28.10 | 27.65 | 27.80 | 27.80 | 43,201 |
| 07 jun 2024 | 28.60 | 28.60 | 27.70 | 28.60 | 28.60 | 41,961 |
| 06 jun 2024 | 28.15 | 28.30 | 27.70 | 28.00 | 28.00 | 65,360 |
| 05 jun 2024 | 28.80 | 28.80 | 27.70 | 28.00 | 28.00 | 71,995 |
| 04 jun 2024 | 28.80 | 28.80 | 28.40 | 28.80 | 28.80 | 7,300 |
| 03 jun 2024 | 29.10 | 29.10 | 28.60 | 28.70 | 28.70 | 13,000 |
| 31 may 2024 | 28.70 | 28.70 | 28.40 | 28.60 | 28.60 | 8,971 |
| 30 may 2024 | 28.20 | 28.70 | 27.90 | 27.90 | 27.90 | 11,418 |
| 29 may 2024 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 10,300 |
| 28 may 2024 | 27.90 | 28.80 | 27.80 | 27.90 | 27.90 | 54,540 |
| 27 may 2024 | 28.60 | 28.70 | 27.90 | 28.30 | 28.30 | 56,372 |
| 24 may 2024 | 28.70 | 28.70 | 28.30 | 28.40 | 28.40 | 13,573 |
| 23 may 2024 | 28.00 | 28.90 | 28.00 | 28.10 | 28.10 | 29,715 |
| 22 may 2024 | 28.95 | 29.05 | 27.80 | 28.20 | 28.20 | 107,204 |
| 21 may 2024 | 29.10 | 29.10 | 27.95 | 27.95 | 27.95 | 2,481 |
| 20 may 2024 | 29.05 | 29.70 | 28.30 | 28.95 | 28.95 | 180,853 |
| 17 may 2024 | 29.20 | 29.30 | 28.85 | 28.95 | 28.95 | 71,405 |
| 16 may 2024 | 28.70 | 29.10 | 28.60 | 29.10 | 29.10 | 13,101 |
| 15 may 2024 | 29.00 | 29.00 | 28.40 | 28.50 | 28.50 | 21,079 |
| 14 may 2024 | 28.10 | 28.95 | 28.10 | 28.95 | 28.95 | 33,422 |
| 13 may 2024 | 28.05 | 28.40 | 27.80 | 28.30 | 28.30 | 62,645 |
| 10 may 2024 | 28.05 | 28.30 | 27.90 | 28.30 | 28.30 | 6,301 |
| 09 may 2024 | 27.95 | 28.30 | 27.90 | 28.05 | 28.05 | 68,253 |
| 08 may 2024 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | 1,124,802 |
| 07 may 2024 | 28.20 | 28.50 | 27.90 | 28.00 | 28.00 | 69,650 |
| 06 may 2024 | 28.60 | 29.00 | 28.20 | 28.40 | 28.40 | 76,000 |
| 03 may 2024 | 29.00 | 29.00 | 28.60 | 28.85 | 28.85 | 29,551 |
| 02 may 2024 | 28.90 | 29.10 | 28.45 | 28.60 | 28.60 | 55,725 |
| 30 abr 2024 | 29.00 | 29.20 | 28.85 | 29.00 | 29.00 | 17,234 |
| 29 abr 2024 | 29.45 | 29.45 | 28.90 | 29.25 | 29.25 | 58,290 |
| 26 abr 2024 | 29.65 | 29.75 | 29.10 | 29.30 | 29.30 | 85,410 |
| 25 abr 2024 | 30.40 | 30.50 | 29.30 | 29.75 | 29.75 | 61,033 |
| 24 abr 2024 | 30.55 | 30.80 | 29.95 | 30.50 | 30.50 | 13,903 |
| 23 abr 2024 | 30.95 | 31.00 | 30.80 | 30.95 | 30.95 | 18,070 |
| 22 abr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 10 |
| 19 abr 2024 | 30.30 | 30.95 | 29.70 | 30.40 | 30.40 | 9,142 |
| 18 abr 2024 | 30.10 | 30.10 | 29.85 | 29.90 | 29.90 | 9,510 |
| 17 abr 2024 | 30.05 | 30.20 | 30.00 | 30.10 | 30.10 | 80,539 |
| 16 abr 2024 | 30.30 | 30.35 | 30.00 | 30.15 | 30.15 | 63,378 |
| 15 abr 2024 | 31.10 | 31.10 | 30.30 | 30.50 | 30.50 | 64,889 |
| 12 abr 2024 | 31.10 | 31.10 | 30.90 | 31.00 | 31.00 | 9,530 |
| 11 abr 2024 | 31.40 | 31.40 | 30.50 | 31.00 | 31.00 | 45,516 |
| 10 abr 2024 | 31.10 | 31.60 | 30.80 | 31.40 | 31.40 | 69,714 |
| 09 abr 2024 | 30.75 | 31.80 | 30.75 | 31.05 | 31.05 | 19,938 |
| 08 abr 2024 | 30.80 | 31.45 | 30.00 | 31.45 | 31.45 | 144,937 |
| 03 abr 2024 | 31.50 | 31.60 | 30.90 | 31.55 | 31.55 | 15,857 |
| 02 abr 2024 | 31.50 | 31.50 | 30.90 | 31.35 | 31.35 | 29,250 |
| 01 abr 2024 | 31.55 | 31.55 | 30.90 | 31.40 | 31.40 | 17,515 |
| 29 mar 2024 | 31.90 | 31.90 | 30.95 | 30.95 | 30.95 | 35,613 |
| 28 mar 2024 | 32.10 | 32.10 | 31.00 | 31.30 | 31.30 | 9,286 |
| 27 mar 2024 | 32.60 | 32.60 | 31.40 | 32.40 | 32.40 | 13,083 |
| 26 mar 2024 | 31.55 | 31.90 | 30.90 | 31.80 | 31.80 | 41,322 |
| 25 mar 2024 | 31.70 | 31.70 | 30.80 | 31.40 | 31.40 | 80,871 |
| 22 mar 2024 | 31.65 | 31.70 | 31.10 | 31.70 | 31.70 | 22,716 |
| 21 mar 2024 | 31.00 | 31.60 | 30.90 | 31.20 | 31.20 | 46,072 |
| 20 mar 2024 | 31.30 | 31.75 | 31.00 | 31.35 | 31.35 | 43,272 |
| 19 mar 2024 | 32.15 | 32.50 | 30.90 | 31.75 | 31.75 | 108,409 |
| 18 mar 2024 | 32.10 | 32.50 | 31.85 | 32.45 | 32.45 | 30,149 |
| 15 mar 2024 | 32.00 | 32.10 | 31.70 | 32.10 | 32.10 | 61,271 |
| 14 mar 2024 | 32.25 | 32.80 | 30.90 | 31.50 | 31.50 | 79,277 |
| 13 mar 2024 | 31.55 | 33.95 | 31.55 | 32.40 | 32.40 | 328,196 |
| 12 mar 2024 | 27.00 | 31.65 | 27.00 | 30.90 | 30.90 | 243,632 |
| 11 mar 2024 | 26.50 | 26.55 | 26.45 | 26.55 | 26.55 | 15,000 |
| 08 mar 2024 | 26.65 | 26.85 | 25.90 | 26.00 | 26.00 | 79,845 |
| 07 mar 2024 | 27.15 | 27.15 | 26.70 | 27.05 | 27.05 | 15,274 |
| 06 mar 2024 | 27.20 | 27.30 | 27.00 | 27.10 | 27.10 | 10,727 |
| 05 mar 2024 | 27.20 | 27.30 | 27.05 | 27.10 | 27.10 | 21,144 |
| 04 mar 2024 | 27.10 | 27.50 | 27.10 | 27.50 | 27.50 | 56,143 |
| 01 mar 2024 | 28.00 | 28.00 | 27.20 | 27.25 | 27.25 | 56,236 |
| 29 feb 2024 | 27.45 | 27.80 | 27.35 | 27.80 | 27.80 | 12,360 |
| 27 feb 2024 | 27.60 | 27.60 | 27.00 | 27.45 | 27.45 | 23,417 |
| 26 feb 2024 | 28.15 | 28.25 | 26.90 | 28.00 | 28.00 | 72,704 |
| 23 feb 2024 | 28.05 | 28.50 | 28.05 | 28.50 | 28.50 | 6,118 |
| 22 feb 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 4,037 |
| 21 feb 2024 | 29.00 | 29.10 | 29.00 | 29.00 | 29.00 | 8,101 |
| 20 feb 2024 | 29.00 | 29.05 | 28.30 | 29.00 | 29.00 | 28,260 |
| 19 feb 2024 | 29.10 | 29.10 | 28.60 | 28.75 | 28.75 | 9,343 |
| 16 feb 2024 | 29.05 | 29.10 | 28.90 | 29.00 | 29.00 | 13,956 |
| 15 feb 2024 | 29.10 | 29.30 | 29.10 | 29.30 | 29.30 | 23,490 |
| 05 feb 2024 | 29.00 | 29.90 | 29.00 | 29.60 | 29.60 | 4,244 |
| 02 feb 2024 | 29.25 | 29.60 | 29.25 | 29.50 | 29.50 | 12,941 |
| 01 feb 2024 | 28.95 | 28.95 | 28.40 | 28.50 | 28.50 | 8,050 |
| 31 ene 2024 | 28.85 | 29.10 | 28.30 | 29.10 | 29.10 | 21,032 |
| 30 ene 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 4,000 |
| 29 ene 2024 | 28.90 | 29.30 | 28.50 | 28.80 | 28.80 | 49,293 |
| 26 ene 2024 | 28.80 | 29.25 | 28.80 | 29.25 | 29.25 | 504 |
| 25 ene 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| *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.