Patec Precision Industry Co., Ltd. (2236.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 69.50 | 72.00 | 69.30 | 69.50 | 69.50 | 481,022 |
| 14 may 2024 | 69.10 | 71.00 | 69.00 | 70.00 | 70.00 | 260,490 |
| 13 may 2024 | 69.30 | 71.00 | 68.30 | 71.00 | 71.00 | 383,343 |
| 10 may 2024 | 71.00 | 71.30 | 69.20 | 69.30 | 69.30 | 277,020 |
| 09 may 2024 | 71.50 | 72.80 | 71.00 | 71.00 | 71.00 | 405,100 |
| 08 may 2024 | 71.10 | 72.80 | 71.10 | 71.20 | 71.20 | 528,050 |
| 07 may 2024 | 70.80 | 72.00 | 70.30 | 70.80 | 70.80 | 526,010 |
| 06 may 2024 | 71.40 | 72.00 | 70.60 | 70.60 | 70.60 | 210,216 |
| 03 may 2024 | 73.20 | 73.30 | 71.10 | 71.30 | 71.30 | 414,100 |
| 02 may 2024 | 73.30 | 73.60 | 71.70 | 73.00 | 73.00 | 501,000 |
| 30 abr 2024 | 73.20 | 74.10 | 72.30 | 73.30 | 73.30 | 491,080 |
| 29 abr 2024 | 74.50 | 74.90 | 73.00 | 73.20 | 73.20 | 298,100 |
| 26 abr 2024 | 76.40 | 76.90 | 74.00 | 74.40 | 74.40 | 601,086 |
| 25 abr 2024 | 73.90 | 77.80 | 73.90 | 75.50 | 75.50 | 899,000 |
| 24 abr 2024 | 72.50 | 75.00 | 72.40 | 74.80 | 74.80 | 1,127,535 |
| 23 abr 2024 | 71.30 | 71.40 | 69.70 | 71.00 | 71.00 | 384,000 |
| 22 abr 2024 | 71.10 | 71.90 | 70.10 | 70.40 | 70.40 | 603,100 |
| 19 abr 2024 | 71.80 | 72.10 | 69.60 | 70.40 | 70.40 | 403,001 |
| 18 abr 2024 | 69.70 | 72.60 | 69.10 | 72.10 | 72.10 | 884,071 |
| 17 abr 2024 | 70.30 | 71.00 | 68.70 | 69.60 | 69.60 | 1,230,005 |
| 16 abr 2024 | 76.90 | 77.10 | 70.20 | 70.30 | 70.30 | 1,827,310 |
| 15 abr 2024 | 78.00 | 79.40 | 77.00 | 77.90 | 77.90 | 1,108,103 |
| 12 abr 2024 | 77.20 | 78.00 | 76.70 | 77.30 | 77.30 | 601,188 |
| 11 abr 2024 | 76.50 | 78.00 | 75.20 | 77.00 | 77.00 | 784,108 |
| 10 abr 2024 | 79.90 | 80.50 | 76.60 | 77.00 | 77.00 | 807,512 |
| 09 abr 2024 | 80.40 | 81.80 | 79.20 | 79.20 | 79.20 | 1,100,215 |
| 08 abr 2024 | 76.90 | 81.50 | 76.40 | 80.80 | 80.80 | 2,392,505 |
| 03 abr 2024 | 75.00 | 76.40 | 74.10 | 76.20 | 76.20 | 835,053 |
| 02 abr 2024 | 74.50 | 75.80 | 74.00 | 74.90 | 74.90 | 1,041,155 |
| 01 abr 2024 | 74.00 | 76.20 | 73.30 | 74.40 | 74.40 | 1,112,150 |
| 29 mar 2024 | 75.80 | 75.80 | 73.00 | 73.30 | 73.30 | 859,000 |
| 28 mar 2024 | 76.30 | 77.20 | 74.80 | 75.50 | 75.50 | 877,013 |
| 27 mar 2024 | 74.40 | 77.20 | 73.80 | 76.20 | 76.20 | 1,498,123 |
| 26 mar 2024 | 76.90 | 78.20 | 73.80 | 73.80 | 73.80 | 2,094,306 |
| 25 mar 2024 | 81.60 | 81.70 | 75.50 | 76.90 | 76.90 | 3,893,001 |
| 22 mar 2024 | 86.50 | 87.80 | 80.20 | 81.50 | 81.50 | 8,539,186 |
| 21 mar 2024 | 82.10 | 86.10 | 80.00 | 86.10 | 86.10 | 9,597,410 |
| 20 mar 2024 | 75.00 | 81.10 | 75.00 | 78.30 | 78.30 | 4,252,655 |
| 19 mar 2024 | 71.80 | 74.30 | 71.80 | 73.80 | 73.80 | 1,472,329 |
| 18 mar 2024 | 71.90 | 72.00 | 70.70 | 71.30 | 71.30 | 422,000 |
| 15 mar 2024 | 72.80 | 73.00 | 71.80 | 71.90 | 71.90 | 433,100 |
| 14 mar 2024 | 72.30 | 72.90 | 71.40 | 72.40 | 72.40 | 655,122 |
| 13 mar 2024 | 72.50 | 73.00 | 70.80 | 71.10 | 71.10 | 409,100 |
| 12 mar 2024 | 72.50 | 72.60 | 71.40 | 72.20 | 72.20 | 491,080 |
| 11 mar 2024 | 70.80 | 72.30 | 70.30 | 71.00 | 71.00 | 505,200 |
| 08 mar 2024 | 71.40 | 72.70 | 70.00 | 70.10 | 70.10 | 782,198 |
| 07 mar 2024 | 70.70 | 73.00 | 70.20 | 71.40 | 71.40 | 1,160,196 |
| 06 mar 2024 | 72.50 | 72.50 | 70.60 | 70.80 | 70.80 | 362,202 |
| 05 mar 2024 | 72.80 | 73.80 | 72.00 | 72.40 | 72.40 | 848,050 |
| 04 mar 2024 | 71.90 | 72.80 | 71.00 | 72.50 | 72.50 | 837,033 |
| 01 mar 2024 | 70.20 | 71.30 | 69.90 | 70.80 | 70.80 | 590,083 |
| 29 feb 2024 | 69.90 | 70.60 | 69.20 | 70.20 | 70.20 | 748,000 |
| 27 feb 2024 | 70.00 | 71.00 | 67.50 | 69.40 | 69.40 | 488,000 |
| 26 feb 2024 | 68.90 | 69.90 | 68.40 | 69.30 | 69.30 | 553,295 |
| 23 feb 2024 | 68.50 | 69.50 | 68.00 | 68.40 | 68.40 | 762,006 |
| 22 feb 2024 | 70.00 | 70.00 | 68.10 | 68.10 | 68.10 | 378,074 |
| 21 feb 2024 | 68.90 | 70.00 | 67.70 | 69.40 | 69.40 | 602,030 |
| 20 feb 2024 | 70.20 | 71.00 | 67.70 | 68.70 | 68.70 | 992,235 |
| 19 feb 2024 | 66.00 | 70.00 | 66.00 | 69.90 | 69.90 | 1,019,633 |
| 16 feb 2024 | 65.40 | 66.40 | 65.00 | 66.00 | 66.00 | 654,000 |
| 15 feb 2024 | 67.10 | 67.20 | 64.90 | 65.00 | 65.00 | 290,001 |
| 05 feb 2024 | 67.00 | 67.00 | 65.70 | 66.60 | 66.60 | 161,245 |
| 02 feb 2024 | 66.10 | 67.40 | 65.90 | 66.90 | 66.90 | 449,295 |
| 01 feb 2024 | 66.20 | 67.40 | 66.10 | 66.70 | 66.70 | 414,010 |
| 31 ene 2024 | 66.30 | 68.00 | 66.20 | 66.20 | 66.20 | 772,000 |
| 30 ene 2024 | 66.90 | 67.40 | 65.80 | 66.50 | 66.50 | 130,000 |
| 29 ene 2024 | 66.80 | 67.50 | 66.00 | 67.00 | 67.00 | 166,030 |
| 26 ene 2024 | 66.60 | 68.20 | 66.60 | 66.90 | 66.90 | 524,000 |
| 25 ene 2024 | 65.00 | 67.70 | 65.00 | 66.70 | 66.70 | 890,000 |
| 24 ene 2024 | 65.50 | 65.70 | 64.40 | 64.70 | 64.70 | 321,000 |
| 23 ene 2024 | 63.80 | 65.50 | 63.20 | 64.10 | 64.10 | 431,010 |
| 22 ene 2024 | 64.60 | 65.70 | 63.50 | 63.50 | 63.50 | 149,000 |
| 19 ene 2024 | 65.40 | 65.40 | 63.80 | 64.30 | 64.30 | 315,137 |
| 18 ene 2024 | 62.90 | 64.80 | 62.40 | 63.70 | 63.70 | 255,120 |
| 17 ene 2024 | 65.00 | 65.00 | 62.10 | 62.10 | 62.10 | 228,500 |
| 16 ene 2024 | 63.80 | 65.30 | 62.80 | 65.30 | 65.30 | 192,027 |
| 15 ene 2024 | 61.80 | 65.80 | 61.10 | 65.40 | 65.40 | 379,126 |
| 12 ene 2024 | 63.80 | 63.80 | 61.70 | 61.70 | 61.70 | 218,297 |
| 11 ene 2024 | 63.00 | 64.20 | 62.00 | 63.90 | 63.90 | 244,318 |
| 10 ene 2024 | 64.70 | 64.70 | 63.30 | 63.40 | 63.40 | 134,001 |
| 09 ene 2024 | 65.60 | 65.60 | 62.70 | 64.60 | 64.60 | 253,050 |
| 08 ene 2024 | 66.70 | 67.00 | 65.30 | 65.50 | 65.50 | 201,160 |
| 05 ene 2024 | 67.20 | 68.90 | 66.60 | 66.80 | 66.80 | 136,491 |
| 04 ene 2024 | 69.00 | 69.60 | 67.10 | 67.20 | 67.20 | 337,000 |
| 03 ene 2024 | 70.60 | 71.00 | 69.50 | 69.50 | 69.50 | 194,068 |
| 02 ene 2024 | 69.90 | 71.20 | 69.90 | 70.90 | 70.90 | 170,392 |
| 29 dic 2023 | 70.00 | 70.00 | 68.50 | 69.90 | 69.90 | 276,147 |
| 28 dic 2023 | 70.00 | 71.20 | 69.30 | 69.90 | 69.90 | 195,026 |
| 27 dic 2023 | 71.00 | 71.00 | 70.30 | 70.30 | 70.30 | 184,367 |
| 26 dic 2023 | 72.10 | 72.10 | 70.60 | 70.90 | 70.90 | 192,610 |
| 25 dic 2023 | 71.60 | 72.10 | 71.40 | 71.70 | 71.70 | 87,080 |
| 22 dic 2023 | 72.70 | 73.00 | 70.50 | 71.50 | 71.50 | 475,000 |
| 21 dic 2023 | 72.00 | 73.20 | 71.50 | 71.80 | 71.80 | 325,049 |
| 20 dic 2023 | 71.30 | 72.50 | 71.20 | 71.80 | 71.80 | 233,419 |
| 19 dic 2023 | 72.70 | 72.70 | 70.80 | 71.20 | 71.20 | 516,044 |
| 18 dic 2023 | 78.90 | 80.30 | 72.60 | 72.70 | 72.70 | 2,264,039 |
| 15 dic 2023 | 80.40 | 82.00 | 78.00 | 80.30 | 80.30 | 1,773,245 |
| 14 dic 2023 | 76.00 | 79.80 | 74.30 | 78.80 | 78.80 | 1,550,162 |
| 13 dic 2023 | 73.10 | 75.60 | 73.10 | 73.90 | 73.90 | 427,119 |
| 12 dic 2023 | 72.60 | 73.90 | 72.50 | 72.70 | 72.70 | 299,245 |
| *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.