Hsin Yung Chien Co., Ltd. (2114.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 103.50 | 103.50 | 103.00 | 103.00 | 103.00 | 12,000 |
| 27 jun 2024 | 102.50 | 103.50 | 102.50 | 103.00 | 103.00 | 25,000 |
| 26 jun 2024 | 102.50 | 104.50 | 102.00 | 103.50 | 103.50 | 81,346 |
| 25 jun 2024 | 103.00 | 103.00 | 102.00 | 102.50 | 102.50 | 36,226 |
| 24 jun 2024 | 102.50 | 103.00 | 102.00 | 102.50 | 102.50 | 50,110 |
| 21 jun 2024 | 103.50 | 103.50 | 103.00 | 103.00 | 103.00 | 34,000 |
| 20 jun 2024 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | 49,100 |
| 19 jun 2024 | 102.50 | 103.00 | 102.00 | 103.00 | 103.00 | 40,150 |
| 18 jun 2024 | 101.50 | 102.00 | 101.50 | 101.50 | 101.50 | 57,720 |
| 17 jun 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 91,975 |
| 14 jun 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 41,031 |
| 13 jun 2024 | 103.50 | 104.00 | 103.00 | 103.00 | 103.00 | 89,272 |
| 12 jun 2024 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | 44,686 |
| 11 jun 2024 | 105.00 | 105.50 | 103.50 | 103.50 | 103.50 | 77,196 |
| 07 jun 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 45,019 |
| 06 jun 2024 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 57,055 |
| 05 jun 2024 | 106.50 | 106.50 | 105.50 | 105.50 | 105.50 | 23,000 |
| 04 jun 2024 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | 46,203 |
| 03 jun 2024 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | 144,097 |
| 31 may 2024 | 105.50 | 107.00 | 105.50 | 106.50 | 106.50 | 135,000 |
| 31 may 2024 | 5 Dividendo | |||||
| 30 may 2024 | 110.50 | 111.00 | 109.00 | 111.00 | 106.00 | 290,211 |
| 29 may 2024 | 111.50 | 112.00 | 110.50 | 111.00 | 106.00 | 220,000 |
| 28 may 2024 | 110.50 | 111.50 | 110.00 | 111.50 | 106.48 | 121,000 |
| 27 may 2024 | 110.00 | 112.50 | 110.00 | 110.50 | 105.52 | 208,400 |
| 24 may 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 105.05 | 92,010 |
| 23 may 2024 | 108.50 | 110.00 | 108.50 | 109.00 | 104.09 | 138,225 |
| 22 may 2024 | 108.50 | 108.50 | 108.00 | 108.00 | 103.14 | 58,365 |
| 21 may 2024 | 108.50 | 109.00 | 108.00 | 108.50 | 103.61 | 53,700 |
| 20 may 2024 | 107.00 | 108.50 | 107.00 | 108.50 | 103.61 | 110,220 |
| 17 may 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 102.18 | 25,023 |
| 16 may 2024 | 108.50 | 108.50 | 106.50 | 107.00 | 102.18 | 73,110 |
| 15 may 2024 | 106.50 | 108.00 | 106.00 | 107.50 | 102.66 | 83,009 |
| 14 may 2024 | 107.50 | 107.50 | 106.50 | 106.50 | 101.70 | 123,050 |
| 13 may 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 103.14 | 92,087 |
| 10 may 2024 | 107.50 | 109.50 | 107.50 | 109.00 | 104.09 | 91,040 |
| 09 may 2024 | 108.50 | 108.50 | 107.00 | 107.50 | 102.66 | 29,000 |
| 08 may 2024 | 107.50 | 109.00 | 107.50 | 108.00 | 103.14 | 73,000 |
| 07 may 2024 | 107.00 | 107.50 | 107.00 | 107.50 | 102.66 | 62,118 |
| 06 may 2024 | 106.50 | 107.50 | 106.50 | 107.00 | 102.18 | 95,586 |
| 03 may 2024 | 106.50 | 107.00 | 106.50 | 107.00 | 102.18 | 62,000 |
| 02 may 2024 | 106.50 | 106.50 | 106.00 | 106.50 | 101.70 | 56,200 |
| 30 abr 2024 | 107.00 | 107.00 | 106.50 | 106.50 | 101.70 | 32,270 |
| 29 abr 2024 | 107.00 | 107.50 | 107.00 | 107.00 | 102.18 | 24,284 |
| 26 abr 2024 | 108.00 | 108.00 | 106.50 | 107.50 | 102.66 | 30,000 |
| 25 abr 2024 | 107.00 | 107.50 | 106.50 | 106.50 | 101.70 | 30,220 |
| 24 abr 2024 | 107.00 | 108.00 | 107.00 | 107.50 | 102.66 | 31,201 |
| 23 abr 2024 | 107.50 | 108.00 | 107.00 | 108.00 | 103.14 | 20,000 |
| 22 abr 2024 | 106.00 | 107.50 | 106.00 | 107.50 | 102.66 | 31,000 |
| 19 abr 2024 | 107.50 | 108.50 | 105.50 | 106.50 | 101.70 | 158,261 |
| 18 abr 2024 | 107.00 | 109.00 | 106.50 | 108.00 | 103.14 | 50,101 |
| 17 abr 2024 | 107.00 | 108.00 | 107.00 | 107.50 | 102.66 | 24,000 |
| 16 abr 2024 | 108.50 | 108.50 | 107.00 | 107.50 | 102.66 | 77,527 |
| 15 abr 2024 | 108.50 | 109.50 | 108.00 | 109.00 | 104.09 | 56,205 |
| 12 abr 2024 | 108.50 | 109.50 | 108.50 | 109.00 | 104.09 | 41,216 |
| 11 abr 2024 | 109.00 | 109.50 | 109.00 | 109.00 | 104.09 | 13,019 |
| 10 abr 2024 | 109.00 | 109.50 | 109.00 | 109.50 | 104.57 | 21,153 |
| 09 abr 2024 | 108.50 | 109.50 | 108.50 | 109.00 | 104.09 | 20,223 |
| 08 abr 2024 | 108.50 | 110.50 | 108.50 | 109.00 | 104.09 | 31,030 |
| 03 abr 2024 | 111.00 | 111.00 | 108.50 | 110.00 | 105.05 | 62,010 |
| 02 abr 2024 | 111.00 | 112.00 | 110.00 | 110.50 | 105.52 | 25,000 |
| 01 abr 2024 | 110.50 | 111.00 | 109.50 | 110.50 | 105.52 | 52,434 |
| 29 mar 2024 | 112.50 | 113.50 | 110.50 | 111.00 | 106.00 | 100,000 |
| 28 mar 2024 | 108.50 | 111.00 | 108.50 | 111.00 | 106.00 | 107,101 |
| 27 mar 2024 | 107.50 | 108.50 | 107.50 | 108.50 | 103.61 | 87,240 |
| 26 mar 2024 | 107.50 | 108.50 | 107.50 | 107.50 | 102.66 | 76,500 |
| 25 mar 2024 | 107.00 | 107.50 | 107.00 | 107.50 | 102.66 | 58,344 |
| 22 mar 2024 | 107.50 | 107.50 | 107.00 | 107.00 | 102.18 | 29,775 |
| 21 mar 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 102.18 | 37,152 |
| 20 mar 2024 | 107.00 | 107.50 | 106.50 | 107.50 | 102.66 | 38,200 |
| 19 mar 2024 | 106.50 | 107.50 | 106.50 | 106.50 | 101.70 | 108,240 |
| 18 mar 2024 | 105.50 | 106.50 | 105.00 | 106.00 | 101.23 | 126,868 |
| 15 mar 2024 | 106.00 | 106.50 | 106.00 | 106.00 | 101.23 | 39,197 |
| 14 mar 2024 | 107.00 | 107.50 | 105.50 | 105.50 | 100.75 | 75,292 |
| 13 mar 2024 | 106.50 | 107.00 | 106.00 | 106.00 | 101.23 | 48,150 |
| 12 mar 2024 | 107.50 | 107.50 | 106.50 | 107.00 | 102.18 | 31,028 |
| 11 mar 2024 | 108.00 | 108.00 | 106.50 | 106.50 | 101.70 | 131,620 |
| 08 mar 2024 | 106.50 | 108.00 | 106.50 | 107.50 | 102.66 | 140,205 |
| 07 mar 2024 | 107.50 | 108.00 | 106.50 | 106.50 | 101.70 | 117,790 |
| 06 mar 2024 | 107.50 | 107.50 | 107.00 | 107.50 | 102.66 | 53,215 |
| 05 mar 2024 | 108.50 | 108.50 | 107.50 | 107.50 | 102.66 | 38,000 |
| 04 mar 2024 | 107.00 | 109.00 | 106.50 | 107.50 | 102.66 | 55,462 |
| 01 mar 2024 | 108.00 | 108.00 | 107.00 | 107.50 | 102.66 | 38,560 |
| 29 feb 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 103.14 | 50,288 |
| 27 feb 2024 | 109.00 | 109.00 | 108.00 | 109.00 | 104.09 | 29,341 |
| 26 feb 2024 | 108.00 | 109.00 | 108.00 | 108.50 | 103.61 | 65,233 |
| 23 feb 2024 | 107.00 | 109.00 | 107.00 | 108.00 | 103.14 | 99,100 |
| 22 feb 2024 | 107.00 | 107.50 | 105.00 | 106.00 | 101.23 | 56,070 |
| 21 feb 2024 | 106.50 | 107.00 | 105.50 | 107.00 | 102.18 | 36,310 |
| 20 feb 2024 | 106.50 | 107.00 | 106.00 | 106.50 | 101.70 | 22,046 |
| 19 feb 2024 | 107.00 | 108.50 | 107.00 | 107.00 | 102.18 | 31,300 |
| 16 feb 2024 | 105.50 | 107.50 | 105.50 | 107.50 | 102.66 | 53,470 |
| 15 feb 2024 | 104.50 | 106.00 | 104.00 | 106.00 | 101.23 | 54,120 |
| 05 feb 2024 | 105.00 | 105.00 | 104.00 | 104.50 | 99.79 | 22,163 |
| 02 feb 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 100.27 | 33,240 |
| 01 feb 2024 | 104.50 | 105.50 | 104.50 | 105.00 | 100.27 | 28,000 |
| 31 ene 2024 | 105.00 | 105.00 | 104.50 | 104.50 | 99.79 | 30,000 |
| 30 ene 2024 | 105.50 | 106.00 | 105.00 | 105.00 | 100.27 | 15,141 |
| 29 ene 2024 | 105.50 | 106.00 | 105.50 | 105.50 | 100.75 | 7,297 |
| 26 ene 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 100.75 | 1,050 |
| *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.