Sanyang Motor Co., Ltd. (2206.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
28 sept 2023 - 28 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 74.80 | 75.30 | 74.40 | 74.40 | 74.40 | 1,284,132 |
| 26 sept 2024 | 74.60 | 75.20 | 74.50 | 74.60 | 74.60 | 706,161 |
| 25 sept 2024 | 75.30 | 75.90 | 74.40 | 74.40 | 74.40 | 1,247,117 |
| 24 sept 2024 | 75.70 | 75.70 | 74.40 | 74.40 | 74.40 | 992,926 |
| 23 sept 2024 | 76.40 | 76.40 | 75.30 | 75.70 | 75.70 | 989,106 |
| 20 sept 2024 | 76.70 | 76.80 | 75.50 | 75.80 | 75.80 | 1,622,682 |
| 19 sept 2024 | 75.50 | 76.40 | 74.80 | 76.40 | 76.40 | 1,995,069 |
| 18 sept 2024 | 74.00 | 76.40 | 73.70 | 75.40 | 75.40 | 3,339,454 |
| 16 sept 2024 | 72.80 | 74.00 | 72.80 | 73.60 | 73.60 | 705,200 |
| 13 sept 2024 | 72.60 | 73.80 | 72.60 | 72.80 | 72.80 | 1,230,332 |
| 12 sept 2024 | 73.90 | 74.00 | 72.50 | 72.50 | 72.50 | 1,345,884 |
| 11 sept 2024 | 74.10 | 74.10 | 72.90 | 72.90 | 72.90 | 1,319,732 |
| 10 sept 2024 | 74.70 | 75.30 | 73.80 | 74.10 | 74.10 | 1,012,305 |
| 09 sept 2024 | 72.30 | 75.00 | 72.20 | 75.00 | 75.00 | 1,469,320 |
| 06 sept 2024 | 75.70 | 75.70 | 73.40 | 73.70 | 73.70 | 1,250,200 |
| 05 sept 2024 | 75.40 | 76.10 | 74.00 | 74.00 | 74.00 | 1,640,840 |
| 04 sept 2024 | 73.90 | 75.70 | 73.10 | 74.80 | 74.80 | 2,088,300 |
| 03 sept 2024 | 77.20 | 77.20 | 75.90 | 76.00 | 76.00 | 1,195,341 |
| 02 sept 2024 | 76.20 | 77.20 | 75.80 | 76.80 | 76.80 | 1,971,373 |
| 30 ago 2024 | 75.80 | 76.20 | 75.40 | 76.20 | 76.20 | 970,538 |
| 29 ago 2024 | 75.10 | 75.80 | 75.00 | 75.60 | 75.60 | 606,325 |
| 28 ago 2024 | 75.30 | 75.80 | 74.80 | 75.80 | 75.80 | 849,604 |
| 27 ago 2024 | 75.20 | 75.30 | 74.50 | 75.30 | 75.30 | 1,011,291 |
| 26 ago 2024 | 74.00 | 76.50 | 73.90 | 75.50 | 75.50 | 3,572,416 |
| 23 ago 2024 | 72.70 | 73.70 | 72.40 | 73.70 | 73.70 | 807,521 |
| 22 ago 2024 | 73.30 | 73.50 | 72.90 | 73.10 | 73.10 | 696,802 |
| 21 ago 2024 | 73.40 | 73.70 | 72.90 | 73.40 | 73.40 | 1,039,466 |
| 20 ago 2024 | 72.70 | 73.90 | 72.70 | 73.40 | 73.40 | 1,566,501 |
| 19 ago 2024 | 73.20 | 73.30 | 72.50 | 72.70 | 72.70 | 1,664,764 |
| 16 ago 2024 | 73.50 | 74.00 | 73.00 | 73.50 | 73.50 | 2,028,432 |
| 15 ago 2024 | 74.10 | 74.50 | 73.00 | 73.00 | 73.00 | 1,491,171 |
| 14 ago 2024 | 73.80 | 74.10 | 72.90 | 74.10 | 74.10 | 2,822,396 |
| 13 ago 2024 | 73.50 | 74.20 | 72.70 | 73.80 | 73.80 | 2,032,240 |
| 12 ago 2024 | 73.90 | 74.50 | 72.70 | 74.40 | 74.40 | 1,388,251 |
| 09 ago 2024 | 73.50 | 74.10 | 73.00 | 73.20 | 73.20 | 1,347,352 |
| 08 ago 2024 | 72.60 | 73.70 | 72.40 | 72.70 | 72.70 | 1,272,300 |
| 07 ago 2024 | 71.90 | 74.30 | 71.80 | 73.90 | 73.90 | 2,743,645 |
| 06 ago 2024 | 71.80 | 73.60 | 69.50 | 72.00 | 72.00 | 3,613,448 |
| 05 ago 2024 | 74.00 | 74.00 | 69.70 | 70.20 | 70.20 | 7,416,608 |
| 02 ago 2024 | 76.00 | 77.30 | 75.60 | 76.00 | 76.00 | 2,899,438 |
| 01 ago 2024 | 77.10 | 77.10 | 76.40 | 76.80 | 76.80 | 1,414,740 |
| 31 jul 2024 | 75.90 | 76.90 | 75.80 | 76.50 | 76.50 | 1,250,114 |
| 30 jul 2024 | 75.20 | 76.00 | 74.00 | 76.00 | 76.00 | 2,802,954 |
| 29 jul 2024 | 77.50 | 79.20 | 75.40 | 75.40 | 75.40 | 4,910,081 |
| 26 jul 2024 | 76.50 | 77.50 | 75.80 | 76.80 | 76.80 | 6,233,489 |
| 26 jul 2024 | 3 Dividendo | |||||
| 23 jul 2024 | 77.30 | 79.60 | 77.30 | 78.20 | 75.20 | 5,162,032 |
| 22 jul 2024 | 78.70 | 78.90 | 76.50 | 77.00 | 74.05 | 6,280,700 |
| 19 jul 2024 | 80.60 | 80.60 | 78.40 | 78.70 | 75.68 | 5,433,363 |
| 18 jul 2024 | 81.10 | 81.70 | 80.30 | 80.70 | 77.60 | 4,818,533 |
| 17 jul 2024 | 82.80 | 83.20 | 81.60 | 82.10 | 78.95 | 6,131,242 |
| 16 jul 2024 | 81.90 | 84.00 | 81.00 | 82.50 | 79.34 | 12,768,405 |
| 15 jul 2024 | 80.10 | 81.30 | 79.90 | 81.20 | 78.08 | 3,507,946 |
| 12 jul 2024 | 80.20 | 81.00 | 79.50 | 80.00 | 76.93 | 2,588,831 |
| 11 jul 2024 | 81.50 | 81.60 | 80.30 | 80.80 | 77.70 | 3,893,866 |
| 10 jul 2024 | 79.20 | 81.70 | 79.20 | 81.70 | 78.57 | 8,389,870 |
| 09 jul 2024 | 80.60 | 80.60 | 78.70 | 78.90 | 75.87 | 2,675,643 |
| 08 jul 2024 | 79.60 | 80.50 | 78.80 | 80.10 | 77.03 | 4,119,535 |
| 05 jul 2024 | 77.90 | 79.50 | 77.00 | 79.50 | 76.45 | 5,756,919 |
| 04 jul 2024 | 79.10 | 80.00 | 77.80 | 77.90 | 74.91 | 6,616,891 |
| 03 jul 2024 | 79.30 | 79.80 | 78.50 | 79.30 | 76.26 | 6,597,252 |
| 02 jul 2024 | 78.90 | 79.30 | 77.70 | 79.10 | 76.07 | 2,549,432 |
| 01 jul 2024 | 79.00 | 79.50 | 78.60 | 78.80 | 75.78 | 2,143,294 |
| 28 jun 2024 | 78.70 | 79.50 | 78.60 | 78.90 | 75.87 | 2,575,293 |
| 27 jun 2024 | 80.00 | 80.00 | 78.50 | 78.50 | 75.49 | 2,915,933 |
| 26 jun 2024 | 80.80 | 80.80 | 79.50 | 79.50 | 76.45 | 4,492,616 |
| 25 jun 2024 | 82.00 | 82.00 | 80.30 | 80.90 | 77.80 | 4,086,828 |
| 24 jun 2024 | 82.00 | 82.40 | 81.00 | 81.90 | 78.76 | 6,969,888 |
| 21 jun 2024 | 80.30 | 82.00 | 79.70 | 82.00 | 78.85 | 9,355,688 |
| 20 jun 2024 | 81.00 | 81.10 | 79.30 | 80.40 | 77.32 | 6,365,563 |
| 19 jun 2024 | 81.00 | 81.70 | 79.60 | 80.40 | 77.32 | 11,571,704 |
| 18 jun 2024 | 79.00 | 80.70 | 78.10 | 80.30 | 77.22 | 13,006,973 |
| 17 jun 2024 | 76.70 | 78.50 | 76.50 | 78.50 | 75.49 | 4,644,449 |
| 14 jun 2024 | 77.00 | 77.20 | 76.20 | 76.60 | 73.66 | 2,631,353 |
| 13 jun 2024 | 77.80 | 78.00 | 76.70 | 76.90 | 73.95 | 3,760,652 |
| 12 jun 2024 | 78.30 | 79.10 | 77.40 | 77.70 | 74.72 | 5,718,455 |
| 11 jun 2024 | 76.90 | 77.40 | 76.60 | 76.80 | 73.85 | 3,033,933 |
| 07 jun 2024 | 76.00 | 77.20 | 75.80 | 76.70 | 73.76 | 1,809,109 |
| 06 jun 2024 | 76.60 | 76.70 | 75.60 | 76.20 | 73.28 | 2,943,458 |
| 05 jun 2024 | 77.30 | 77.30 | 76.20 | 76.50 | 73.57 | 2,418,320 |
| 04 jun 2024 | 76.70 | 77.20 | 76.10 | 77.00 | 74.05 | 2,935,935 |
| 03 jun 2024 | 75.90 | 76.70 | 75.70 | 76.70 | 73.76 | 2,673,062 |
| 31 may 2024 | 76.60 | 77.00 | 75.70 | 75.70 | 72.80 | 2,712,551 |
| 30 may 2024 | 76.20 | 77.20 | 75.70 | 75.90 | 72.99 | 2,532,591 |
| 29 may 2024 | 77.60 | 78.00 | 76.40 | 76.50 | 73.57 | 4,949,022 |
| 28 may 2024 | 78.30 | 78.70 | 77.50 | 77.60 | 74.62 | 4,910,256 |
| 27 may 2024 | 78.60 | 78.80 | 77.20 | 78.70 | 75.68 | 6,995,207 |
| 24 may 2024 | 75.30 | 78.20 | 75.20 | 78.20 | 75.20 | 10,181,670 |
| 23 may 2024 | 77.50 | 77.60 | 75.50 | 76.10 | 73.18 | 14,484,762 |
| 22 may 2024 | 79.20 | 79.70 | 77.70 | 77.70 | 74.72 | 11,938,619 |
| 21 may 2024 | 80.30 | 80.80 | 78.70 | 79.10 | 76.07 | 10,987,048 |
| 20 may 2024 | 82.30 | 82.40 | 79.00 | 79.80 | 76.74 | 17,371,715 |
| 17 may 2024 | 78.40 | 81.10 | 78.10 | 80.70 | 77.60 | 12,703,471 |
| 16 may 2024 | 78.80 | 79.30 | 78.10 | 78.40 | 75.39 | 5,549,348 |
| 15 may 2024 | 78.80 | 80.60 | 78.10 | 78.10 | 75.10 | 10,238,348 |
| 14 may 2024 | 78.00 | 79.00 | 77.60 | 77.80 | 74.82 | 6,093,774 |
| 13 may 2024 | 78.60 | 78.60 | 77.00 | 77.50 | 74.53 | 6,123,601 |
| 10 may 2024 | 79.40 | 79.90 | 78.10 | 78.60 | 75.58 | 7,454,999 |
| 09 may 2024 | 81.40 | 82.20 | 79.20 | 79.20 | 76.16 | 9,247,326 |
| 08 may 2024 | 82.40 | 83.00 | 80.90 | 81.40 | 78.28 | 6,717,628 |
| *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.