Coplus Inc. (2254.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:07PM CST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 82.60 | 83.90 | 82.40 | 83.30 | 83.30 | 137,093 |
| 27 jun 2024 | 79.50 | 82.80 | 78.60 | 82.80 | 82.80 | 333,000 |
| 26 jun 2024 | 80.40 | 80.70 | 79.50 | 80.30 | 80.30 | 72,000 |
| 25 jun 2024 | 80.40 | 80.60 | 78.60 | 80.40 | 80.40 | 195,000 |
| 24 jun 2024 | 81.80 | 83.00 | 78.00 | 80.40 | 80.40 | 364,000 |
| 21 jun 2024 | 82.90 | 83.50 | 80.50 | 81.80 | 81.80 | 270,000 |
| 20 jun 2024 | 81.00 | 83.40 | 80.50 | 82.90 | 82.90 | 230,000 |
| 19 jun 2024 | 79.10 | 83.00 | 79.10 | 82.40 | 82.40 | 289,000 |
| 18 jun 2024 | 80.70 | 80.80 | 79.30 | 79.30 | 79.30 | 19,188 |
| 17 jun 2024 | 81.60 | 81.60 | 79.60 | 79.60 | 79.60 | 62,000 |
| 14 jun 2024 | 80.00 | 81.80 | 80.00 | 80.20 | 80.20 | 53,000 |
| 13 jun 2024 | 81.00 | 84.00 | 80.00 | 80.20 | 80.20 | 281,150 |
| 12 jun 2024 | 80.50 | 83.00 | 79.00 | 81.00 | 81.00 | 268,000 |
| 11 jun 2024 | 79.00 | 80.60 | 79.00 | 80.00 | 80.00 | 68,000 |
| 07 jun 2024 | 80.50 | 80.80 | 80.50 | 80.50 | 80.50 | 51,000 |
| 06 jun 2024 | 80.60 | 81.10 | 79.20 | 80.50 | 80.50 | 93,000 |
| 05 jun 2024 | 81.90 | 82.40 | 78.00 | 79.90 | 79.90 | 286,000 |
| 04 jun 2024 | 82.50 | 83.00 | 80.00 | 80.50 | 80.50 | 367,000 |
| 03 jun 2024 | 83.50 | 86.00 | 80.00 | 81.00 | 81.00 | 497,000 |
| 31 may 2024 | 87.00 | 87.50 | 82.90 | 83.80 | 83.80 | 330,188 |
| 30 may 2024 | 85.40 | 88.00 | 83.00 | 85.60 | 85.60 | 387,000 |
| 29 may 2024 | 87.90 | 88.80 | 85.00 | 85.20 | 85.20 | 392,000 |
| 28 may 2024 | 88.00 | 88.00 | 85.00 | 88.00 | 88.00 | 389,000 |
| 27 may 2024 | 90.20 | 91.00 | 86.00 | 86.00 | 86.00 | 455,000 |
| 24 may 2024 | 88.60 | 91.00 | 85.90 | 91.00 | 91.00 | 462,000 |
| 23 may 2024 | 88.50 | 91.00 | 86.00 | 91.00 | 91.00 | 616,000 |
| 22 may 2024 | 90.00 | 91.80 | 87.30 | 89.90 | 89.90 | 413,000 |
| 21 may 2024 | 90.80 | 92.00 | 88.00 | 90.80 | 90.80 | 394,000 |
| 20 may 2024 | 90.80 | 93.00 | 86.00 | 90.40 | 90.40 | 495,000 |
| 17 may 2024 | 90.90 | 93.50 | 88.20 | 89.10 | 89.10 | 449,000 |
| 16 may 2024 | 90.00 | 94.00 | 88.60 | 90.40 | 90.40 | 422,000 |
| 15 may 2024 | 92.00 | 92.40 | 88.90 | 89.00 | 89.00 | 242,000 |
| 14 may 2024 | 90.70 | 94.00 | 86.00 | 94.00 | 94.00 | 525,000 |
| 13 may 2024 | 90.50 | 91.40 | 88.70 | 90.60 | 90.60 | 353,000 |
| 10 may 2024 | 89.20 | 91.20 | 88.30 | 90.60 | 90.60 | 387,400 |
| 09 may 2024 | 90.20 | 90.90 | 88.20 | 90.40 | 90.40 | 224,208 |
| 08 may 2024 | 91.30 | 91.50 | 88.90 | 89.00 | 89.00 | 223,000 |
| 07 may 2024 | 90.00 | 93.30 | 87.50 | 93.30 | 93.30 | 379,002 |
| 06 may 2024 | 89.70 | 93.80 | 88.30 | 92.60 | 92.60 | 360,000 |
| 03 may 2024 | 88.50 | 93.80 | 87.00 | 92.20 | 92.20 | 397,000 |
| 02 may 2024 | 88.70 | 90.20 | 88.70 | 90.10 | 90.10 | 36,000 |
| 30 abr 2024 | 87.20 | 91.90 | 87.00 | 91.90 | 91.90 | 361,003 |
| 29 abr 2024 | 90.00 | 90.00 | 86.90 | 89.20 | 89.20 | 183,000 |
| 26 abr 2024 | 89.90 | 90.40 | 89.90 | 90.00 | 90.00 | 132,000 |
| 25 abr 2024 | 86.20 | 91.20 | 86.10 | 90.80 | 90.80 | 275,002 |
| 24 abr 2024 | 86.80 | 88.60 | 86.00 | 88.40 | 88.40 | 331,112 |
| 23 abr 2024 | 88.60 | 89.50 | 88.60 | 89.10 | 89.10 | 71,000 |
| 22 abr 2024 | 89.10 | 89.30 | 86.20 | 88.90 | 88.90 | 119,000 |
| 19 abr 2024 | 87.30 | 90.30 | 86.00 | 89.40 | 89.40 | 331,000 |
| 18 abr 2024 | 85.10 | 90.30 | 83.50 | 90.30 | 90.30 | 563,510 |
| 17 abr 2024 | 88.40 | 88.50 | 84.00 | 85.90 | 85.90 | 420,000 |
| 16 abr 2024 | 86.50 | 88.40 | 86.50 | 88.40 | 88.40 | 23,000 |
| 15 abr 2024 | 86.10 | 89.00 | 85.80 | 89.00 | 89.00 | 265,049 |
| 12 abr 2024 | 87.40 | 89.10 | 85.00 | 88.90 | 88.90 | 263,000 |
| 11 abr 2024 | 88.10 | 88.80 | 87.10 | 88.80 | 88.80 | 57,002 |
| 10 abr 2024 | 90.60 | 91.60 | 85.00 | 89.60 | 89.60 | 423,528 |
| 09 abr 2024 | 88.80 | 91.50 | 88.80 | 91.40 | 91.40 | 236,155 |
| 08 abr 2024 | 91.50 | 92.40 | 88.00 | 92.30 | 92.30 | 244,835 |
| 03 abr 2024 | 89.80 | 92.80 | 86.80 | 92.40 | 92.40 | 289,000 |
| 02 abr 2024 | 87.40 | 91.30 | 86.90 | 90.90 | 90.90 | 364,000 |
| 01 abr 2024 | 86.30 | 89.20 | 86.10 | 89.20 | 89.20 | 244,000 |
| 29 mar 2024 | 85.90 | 88.80 | 85.90 | 88.00 | 88.00 | 241,001 |
| 28 mar 2024 | 85.40 | 88.80 | 85.40 | 88.80 | 88.80 | 220,999 |
| 27 mar 2024 | 86.20 | 88.40 | 85.20 | 86.10 | 86.10 | 220,317 |
| 26 mar 2024 | 88.90 | 89.00 | 85.80 | 86.80 | 86.80 | 225,003 |
| 25 mar 2024 | 88.90 | 89.80 | 85.00 | 89.70 | 89.70 | 269,604 |
| 22 mar 2024 | 88.00 | 89.70 | 87.50 | 87.70 | 87.70 | 118,001 |
| 21 mar 2024 | 92.00 | 92.00 | 85.00 | 91.00 | 91.00 | 569,000 |
| 20 mar 2024 | 91.40 | 92.10 | 85.80 | 91.80 | 91.80 | 343,005 |
| 19 mar 2024 | 91.50 | 92.10 | 88.10 | 91.80 | 91.80 | 221,999 |
| 18 mar 2024 | 92.10 | 94.70 | 86.50 | 92.10 | 92.10 | 214,000 |
| 15 mar 2024 | 92.00 | 94.90 | 88.00 | 92.10 | 92.10 | 257,171 |
| 14 mar 2024 | 89.40 | 92.00 | 89.00 | 91.20 | 91.20 | 117,471 |
| 13 mar 2024 | 83.00 | 86.50 | 82.10 | 86.40 | 86.40 | 192,000 |
| 12 mar 2024 | 81.10 | 84.40 | 81.10 | 83.90 | 83.90 | 110,000 |
| 11 mar 2024 | 83.30 | 83.90 | 81.80 | 83.80 | 83.80 | 139,000 |
| 08 mar 2024 | 80.80 | 84.80 | 80.00 | 84.80 | 84.80 | 198,220 |
| 07 mar 2024 | 80.30 | 83.20 | 80.20 | 82.80 | 82.80 | 231,999 |
| 06 mar 2024 | 80.50 | 82.40 | 80.00 | 82.40 | 82.40 | 188,005 |
| 05 mar 2024 | 81.70 | 81.80 | 80.70 | 80.70 | 80.70 | 81,000 |
| 04 mar 2024 | 80.50 | 82.20 | 80.50 | 82.20 | 82.20 | 117,000 |
| 01 mar 2024 | 80.30 | 82.50 | 80.30 | 82.30 | 82.30 | 159,000 |
| 29 feb 2024 | 80.30 | 82.00 | 80.20 | 82.00 | 82.00 | 180,000 |
| 27 feb 2024 | 82.50 | 82.80 | 80.30 | 82.40 | 82.40 | 109,000 |
| 26 feb 2024 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 164,000 |
| 23 feb 2024 | 81.50 | 81.50 | 80.10 | 81.10 | 81.10 | 58,000 |
| 22 feb 2024 | 82.10 | 82.40 | 80.00 | 81.80 | 81.80 | 158,000 |
| 21 feb 2024 | 80.50 | 82.90 | 80.10 | 82.20 | 82.20 | 151,000 |
| 20 feb 2024 | 81.70 | 83.80 | 78.80 | 83.80 | 83.80 | 234,000 |
| 19 feb 2024 | 80.00 | 83.00 | 79.20 | 83.00 | 83.00 | 126,000 |
| 16 feb 2024 | 79.10 | 82.40 | 78.40 | 82.40 | 82.40 | 103,000 |
| 15 feb 2024 | 82.80 | 82.80 | 78.20 | 80.90 | 80.90 | 72,000 |
| 05 feb 2024 | 79.10 | 80.80 | 79.00 | 80.80 | 80.80 | 44,000 |
| 02 feb 2024 | 80.80 | 80.90 | 79.00 | 80.80 | 80.80 | 76,025 |
| 01 feb 2024 | 78.50 | 81.00 | 78.00 | 81.00 | 81.00 | 64,000 |
| 31 ene 2024 | 81.50 | 81.70 | 79.80 | 79.80 | 79.80 | 29,000 |
| 30 ene 2024 | 82.50 | 82.50 | 79.70 | 81.60 | 81.60 | 78,000 |
| 29 ene 2024 | 82.50 | 82.70 | 80.00 | 82.70 | 82.70 | 110,000 |
| 26 ene 2024 | 82.00 | 82.70 | 82.00 | 82.70 | 82.70 | 22,050 |
| 25 ene 2024 | 81.30 | 85.60 | 80.30 | 83.10 | 83.10 | 122,000 |
| *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.