Cheng Shin Rubber Ind. Co., Ltd. (2105.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 49.90 | 50.20 | 49.30 | 49.35 | 49.35 | 11,678,788 |
| 20 jun 2024 | 49.80 | 50.20 | 49.45 | 49.75 | 49.75 | 5,801,430 |
| 19 jun 2024 | 50.00 | 50.10 | 49.50 | 49.60 | 49.60 | 5,496,798 |
| 18 jun 2024 | 49.95 | 50.10 | 49.05 | 50.00 | 50.00 | 7,929,987 |
| 17 jun 2024 | 49.35 | 50.30 | 49.30 | 49.55 | 49.55 | 7,197,706 |
| 14 jun 2024 | 48.85 | 49.45 | 48.45 | 49.35 | 49.35 | 7,531,649 |
| 13 jun 2024 | 49.20 | 49.55 | 48.40 | 48.75 | 48.75 | 18,077,431 |
| 12 jun 2024 | 49.60 | 50.10 | 48.85 | 49.05 | 49.05 | 19,943,049 |
| 11 jun 2024 | 50.40 | 50.80 | 49.55 | 49.80 | 49.80 | 16,316,037 |
| 07 jun 2024 | 52.00 | 52.10 | 50.20 | 50.40 | 50.40 | 18,739,454 |
| 06 jun 2024 | 53.40 | 53.50 | 50.70 | 51.80 | 51.80 | 24,729,402 |
| 05 jun 2024 | 56.80 | 56.80 | 53.60 | 53.60 | 53.60 | 34,339,070 |
| 05 jun 2024 | 2 Dividendo | |||||
| 04 jun 2024 | 61.20 | 62.00 | 60.50 | 61.50 | 59.50 | 26,746,630 |
| 03 jun 2024 | 60.50 | 62.00 | 59.70 | 61.80 | 59.79 | 38,720,352 |
| 31 may 2024 | 58.00 | 61.00 | 57.40 | 60.80 | 58.82 | 81,186,335 |
| 30 may 2024 | 55.90 | 59.50 | 55.80 | 57.70 | 55.82 | 43,011,963 |
| 29 may 2024 | 57.30 | 58.50 | 56.10 | 56.10 | 54.28 | 30,104,883 |
| 28 may 2024 | 58.50 | 58.70 | 56.60 | 57.50 | 55.63 | 35,754,780 |
| 27 may 2024 | 58.70 | 59.80 | 57.80 | 58.00 | 56.11 | 34,465,677 |
| 24 may 2024 | 58.90 | 59.10 | 57.70 | 58.70 | 56.79 | 23,020,117 |
| 23 may 2024 | 58.30 | 59.90 | 57.50 | 58.50 | 56.60 | 26,220,695 |
| 22 may 2024 | 55.80 | 59.30 | 55.70 | 59.30 | 57.37 | 39,787,733 |
| 21 may 2024 | 52.90 | 54.00 | 52.70 | 54.00 | 52.24 | 14,429,529 |
| 20 may 2024 | 53.30 | 53.40 | 52.50 | 53.40 | 51.66 | 10,471,712 |
| 17 may 2024 | 53.30 | 53.60 | 52.60 | 53.40 | 51.66 | 8,277,586 |
| 16 may 2024 | 52.80 | 53.30 | 52.70 | 53.20 | 51.47 | 12,086,865 |
| 15 may 2024 | 51.80 | 53.40 | 51.80 | 52.20 | 50.50 | 12,333,660 |
| 14 may 2024 | 51.90 | 52.20 | 50.90 | 51.50 | 49.83 | 7,123,835 |
| 13 may 2024 | 50.10 | 51.80 | 49.90 | 51.80 | 50.12 | 14,377,349 |
| 10 may 2024 | 48.80 | 50.00 | 48.80 | 50.00 | 48.37 | 4,654,363 |
| 09 may 2024 | 50.00 | 50.00 | 48.70 | 48.70 | 47.12 | 4,991,636 |
| 08 may 2024 | 48.90 | 50.50 | 48.80 | 50.00 | 48.37 | 12,589,676 |
| 07 may 2024 | 48.35 | 49.00 | 47.90 | 48.90 | 47.31 | 4,498,655 |
| 06 may 2024 | 47.30 | 48.80 | 47.30 | 48.25 | 46.68 | 5,806,879 |
| 03 may 2024 | 46.95 | 47.40 | 46.90 | 46.90 | 45.37 | 3,539,164 |
| 02 may 2024 | 47.15 | 47.55 | 46.75 | 46.90 | 45.37 | 4,992,283 |
| 30 abr 2024 | 46.45 | 47.40 | 46.35 | 47.15 | 45.62 | 5,833,765 |
| 29 abr 2024 | 46.00 | 46.95 | 46.00 | 46.80 | 45.28 | 5,403,438 |
| 26 abr 2024 | 45.85 | 46.40 | 45.60 | 45.90 | 44.41 | 5,610,133 |
| 25 abr 2024 | 46.10 | 46.45 | 45.70 | 46.10 | 44.60 | 4,857,075 |
| 24 abr 2024 | 47.30 | 47.80 | 46.00 | 46.10 | 44.60 | 9,342,289 |
| 23 abr 2024 | 47.55 | 47.80 | 47.10 | 47.10 | 45.57 | 3,361,676 |
| 22 abr 2024 | 46.90 | 47.70 | 46.90 | 47.45 | 45.91 | 4,159,689 |
| 19 abr 2024 | 47.40 | 47.90 | 46.60 | 46.90 | 45.37 | 7,480,937 |
| 18 abr 2024 | 48.10 | 48.85 | 47.75 | 47.85 | 46.29 | 5,496,858 |
| 17 abr 2024 | 48.10 | 48.30 | 47.80 | 48.00 | 46.44 | 5,377,042 |
| 16 abr 2024 | 48.95 | 49.25 | 48.00 | 48.20 | 46.63 | 5,146,625 |
| 15 abr 2024 | 48.70 | 49.95 | 48.45 | 49.45 | 47.84 | 4,882,497 |
| 12 abr 2024 | 48.65 | 49.30 | 48.50 | 48.70 | 47.12 | 4,095,738 |
| 11 abr 2024 | 48.90 | 49.65 | 48.75 | 49.20 | 47.60 | 2,792,648 |
| 10 abr 2024 | 49.80 | 49.80 | 48.95 | 49.10 | 47.50 | 3,036,620 |
| 09 abr 2024 | 48.90 | 49.85 | 48.75 | 49.65 | 48.04 | 3,661,815 |
| 08 abr 2024 | 48.20 | 49.15 | 48.20 | 48.55 | 46.97 | 3,933,235 |
| 03 abr 2024 | 48.40 | 48.80 | 48.10 | 48.70 | 47.12 | 4,212,891 |
| 02 abr 2024 | 49.55 | 49.55 | 48.50 | 48.80 | 47.21 | 5,179,198 |
| 01 abr 2024 | 50.20 | 50.50 | 49.75 | 49.75 | 48.13 | 3,443,056 |
| 29 mar 2024 | 50.00 | 50.20 | 49.45 | 50.00 | 48.37 | 4,485,000 |
| 28 mar 2024 | 50.00 | 50.20 | 49.45 | 49.70 | 48.08 | 5,882,105 |
| 27 mar 2024 | 49.35 | 50.30 | 49.10 | 49.85 | 48.23 | 11,550,001 |
| 26 mar 2024 | 48.15 | 49.30 | 48.05 | 48.85 | 47.26 | 6,703,426 |
| 25 mar 2024 | 47.85 | 48.45 | 47.60 | 48.15 | 46.58 | 3,642,265 |
| 22 mar 2024 | 48.80 | 48.80 | 48.10 | 48.10 | 46.54 | 4,042,345 |
| 21 mar 2024 | 48.90 | 49.30 | 47.95 | 49.15 | 47.55 | 5,695,484 |
| 20 mar 2024 | 47.95 | 48.90 | 47.65 | 48.40 | 46.83 | 5,422,164 |
| 19 mar 2024 | 49.05 | 49.10 | 47.70 | 47.80 | 46.25 | 9,440,256 |
| 18 mar 2024 | 48.50 | 50.50 | 48.50 | 49.50 | 47.89 | 15,397,285 |
| 15 mar 2024 | 47.70 | 48.20 | 47.20 | 48.20 | 46.63 | 11,250,282 |
| 14 mar 2024 | 46.60 | 48.15 | 46.55 | 47.65 | 46.10 | 10,758,682 |
| 13 mar 2024 | 46.15 | 46.60 | 45.80 | 46.60 | 45.08 | 3,613,403 |
| 12 mar 2024 | 46.00 | 46.50 | 45.85 | 46.50 | 44.99 | 2,980,310 |
| 11 mar 2024 | 46.35 | 46.40 | 45.75 | 46.10 | 44.60 | 1,929,086 |
| 08 mar 2024 | 45.85 | 46.60 | 45.65 | 46.30 | 44.79 | 4,159,282 |
| 07 mar 2024 | 45.70 | 45.90 | 45.45 | 45.90 | 44.41 | 3,059,017 |
| 06 mar 2024 | 46.00 | 46.30 | 45.70 | 46.05 | 44.55 | 4,801,917 |
| 05 mar 2024 | 46.50 | 46.70 | 46.00 | 46.05 | 44.55 | 3,575,098 |
| 04 mar 2024 | 46.60 | 46.85 | 46.35 | 46.75 | 45.23 | 4,189,657 |
| 01 mar 2024 | 46.95 | 46.95 | 46.25 | 46.65 | 45.13 | 3,200,535 |
| 29 feb 2024 | 46.40 | 46.95 | 46.30 | 46.95 | 45.42 | 7,220,033 |
| 27 feb 2024 | 46.10 | 46.65 | 45.95 | 46.30 | 44.79 | 3,729,148 |
| 26 feb 2024 | 46.10 | 46.55 | 45.90 | 46.20 | 44.70 | 2,251,141 |
| 23 feb 2024 | 46.20 | 46.50 | 46.05 | 46.30 | 44.79 | 3,140,940 |
| 22 feb 2024 | 45.85 | 46.30 | 45.65 | 46.30 | 44.79 | 2,990,233 |
| 21 feb 2024 | 46.00 | 46.00 | 45.50 | 45.85 | 44.36 | 2,025,412 |
| 20 feb 2024 | 46.50 | 46.50 | 45.60 | 46.00 | 44.50 | 3,042,768 |
| 19 feb 2024 | 46.80 | 46.95 | 46.10 | 46.40 | 44.89 | 2,445,188 |
| 16 feb 2024 | 45.60 | 46.55 | 45.45 | 46.55 | 45.04 | 6,122,511 |
| 15 feb 2024 | 45.25 | 45.85 | 45.00 | 45.10 | 43.63 | 4,738,851 |
| 05 feb 2024 | 45.00 | 45.85 | 44.95 | 45.45 | 43.97 | 4,220,060 |
| 02 feb 2024 | 45.00 | 45.70 | 44.80 | 45.70 | 44.21 | 4,682,197 |
| 01 feb 2024 | 45.65 | 45.70 | 44.75 | 44.85 | 43.39 | 2,538,923 |
| 31 ene 2024 | 45.10 | 45.50 | 45.10 | 45.45 | 43.97 | 3,942,654 |
| 30 ene 2024 | 45.40 | 45.40 | 45.00 | 45.10 | 43.63 | 3,012,216 |
| 29 ene 2024 | 44.90 | 45.30 | 44.75 | 45.20 | 43.73 | 2,901,912 |
| 26 ene 2024 | 44.20 | 44.90 | 44.15 | 44.90 | 43.44 | 2,397,903 |
| 25 ene 2024 | 44.20 | 44.50 | 44.05 | 44.35 | 42.91 | 2,879,466 |
| 24 ene 2024 | 43.05 | 44.20 | 43.05 | 44.15 | 42.71 | 3,586,996 |
| 23 ene 2024 | 43.25 | 43.35 | 42.90 | 43.20 | 41.80 | 2,490,946 |
| 22 ene 2024 | 43.20 | 43.75 | 43.00 | 43.25 | 41.84 | 3,288,596 |
| 19 ene 2024 | 42.25 | 43.20 | 42.25 | 43.15 | 41.75 | 3,514,602 |
| *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.