Yageo Corporation (2327.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 743.00 | 747.00 | 731.00 | 742.00 | 742.00 | 4,441,209 |
| 27 jun 2024 | 19.972383 Dividendo | |||||
| 26 jun 2024 | 758.00 | 768.00 | 754.00 | 763.00 | 743.03 | 4,473,633 |
| 25 jun 2024 | 767.00 | 772.00 | 751.00 | 756.00 | 736.21 | 4,371,028 |
| 24 jun 2024 | 761.00 | 772.00 | 759.00 | 759.00 | 739.13 | 4,884,251 |
| 21 jun 2024 | 715.00 | 760.00 | 713.00 | 759.00 | 739.13 | 7,804,543 |
| 20 jun 2024 | 715.00 | 719.00 | 712.00 | 715.00 | 696.28 | 1,533,799 |
| 19 jun 2024 | 713.00 | 720.00 | 708.00 | 717.00 | 698.23 | 2,954,625 |
| 18 jun 2024 | 705.00 | 717.00 | 704.00 | 712.00 | 693.36 | 2,637,011 |
| 17 jun 2024 | 696.00 | 707.00 | 692.00 | 705.00 | 686.55 | 2,197,478 |
| 14 jun 2024 | 682.00 | 700.00 | 681.00 | 696.00 | 677.78 | 4,002,019 |
| 13 jun 2024 | 670.00 | 681.00 | 670.00 | 678.00 | 660.25 | 1,862,457 |
| 12 jun 2024 | 668.00 | 672.00 | 659.00 | 668.00 | 650.51 | 1,796,947 |
| 11 jun 2024 | 676.00 | 676.00 | 666.00 | 666.00 | 648.57 | 1,916,478 |
| 07 jun 2024 | 684.00 | 693.00 | 678.00 | 678.00 | 660.25 | 3,586,300 |
| 06 jun 2024 | 677.00 | 680.00 | 670.00 | 674.00 | 656.36 | 1,977,392 |
| 05 jun 2024 | 677.00 | 682.00 | 668.00 | 671.00 | 653.44 | 2,119,510 |
| 04 jun 2024 | 677.00 | 678.00 | 668.00 | 671.00 | 653.44 | 1,977,362 |
| 03 jun 2024 | 674.00 | 682.00 | 666.00 | 677.00 | 659.28 | 2,259,021 |
| 31 may 2024 | 660.00 | 689.00 | 660.00 | 662.00 | 644.67 | 5,971,576 |
| 30 may 2024 | 659.00 | 662.00 | 653.00 | 657.00 | 639.80 | 2,102,458 |
| 29 may 2024 | 672.00 | 674.00 | 665.00 | 668.00 | 650.51 | 1,748,831 |
| 28 may 2024 | 669.00 | 675.00 | 665.00 | 669.00 | 651.49 | 2,155,529 |
| 27 may 2024 | 659.00 | 677.00 | 651.00 | 667.00 | 649.54 | 3,978,073 |
| 24 may 2024 | 635.00 | 655.00 | 633.00 | 651.00 | 633.96 | 2,528,406 |
| 23 may 2024 | 633.00 | 644.00 | 633.00 | 638.00 | 621.30 | 1,667,525 |
| 22 may 2024 | 635.00 | 641.00 | 632.00 | 636.00 | 619.35 | 1,631,765 |
| 21 may 2024 | 632.00 | 632.00 | 625.00 | 630.00 | 613.51 | 1,762,363 |
| 20 may 2024 | 640.00 | 642.00 | 631.00 | 634.00 | 617.40 | 1,647,266 |
| 17 may 2024 | 648.00 | 649.00 | 637.00 | 640.00 | 623.25 | 1,494,004 |
| 16 may 2024 | 636.00 | 647.00 | 636.00 | 645.00 | 628.12 | 2,425,136 |
| 15 may 2024 | 636.00 | 640.00 | 628.00 | 630.00 | 613.51 | 1,779,727 |
| 14 may 2024 | 635.00 | 640.00 | 628.00 | 634.00 | 617.40 | 1,727,898 |
| 13 may 2024 | 638.00 | 642.00 | 632.00 | 636.00 | 619.35 | 1,345,610 |
| 10 may 2024 | 649.00 | 652.00 | 635.00 | 635.00 | 618.38 | 3,648,635 |
| 09 may 2024 | 662.00 | 667.00 | 647.00 | 648.00 | 631.04 | 3,244,539 |
| 08 may 2024 | 664.00 | 671.00 | 656.00 | 662.00 | 644.67 | 2,887,534 |
| 07 may 2024 | 664.00 | 664.00 | 643.00 | 658.00 | 640.78 | 3,508,296 |
| 06 may 2024 | 671.00 | 671.00 | 651.00 | 659.00 | 641.75 | 3,521,643 |
| 03 may 2024 | 637.00 | 685.00 | 635.00 | 655.00 | 637.85 | 11,276,498 |
| 02 may 2024 | 623.00 | 630.00 | 620.00 | 625.00 | 608.64 | 1,360,030 |
| 30 abr 2024 | 630.00 | 638.00 | 625.00 | 625.00 | 608.64 | 2,133,391 |
| 29 abr 2024 | 619.00 | 631.00 | 619.00 | 631.00 | 614.48 | 4,360,330 |
| 26 abr 2024 | 618.00 | 620.00 | 612.00 | 615.00 | 598.90 | 1,675,343 |
| 25 abr 2024 | 620.00 | 623.00 | 613.00 | 615.00 | 598.90 | 1,872,462 |
| 24 abr 2024 | 613.00 | 625.00 | 612.00 | 624.00 | 607.67 | 3,403,459 |
| 23 abr 2024 | 608.00 | 614.00 | 599.00 | 607.00 | 591.11 | 2,661,404 |
| 22 abr 2024 | 593.00 | 611.00 | 593.00 | 599.00 | 583.32 | 4,982,921 |
| 19 abr 2024 | 590.00 | 601.00 | 578.00 | 588.00 | 572.61 | 3,786,812 |
| 18 abr 2024 | 589.00 | 593.00 | 586.00 | 593.00 | 577.48 | 2,121,078 |
| 17 abr 2024 | 594.00 | 595.00 | 589.00 | 593.00 | 577.48 | 1,738,606 |
| 16 abr 2024 | 594.00 | 597.00 | 579.00 | 585.00 | 569.69 | 3,267,257 |
| 15 abr 2024 | 614.00 | 614.00 | 601.00 | 602.00 | 586.24 | 3,300,868 |
| 12 abr 2024 | 612.00 | 623.00 | 610.00 | 618.00 | 601.82 | 2,928,340 |
| 11 abr 2024 | 618.00 | 618.00 | 608.00 | 609.00 | 593.06 | 2,872,268 |
| 10 abr 2024 | 616.00 | 627.00 | 615.00 | 621.00 | 604.74 | 2,182,876 |
| 09 abr 2024 | 620.00 | 625.00 | 614.00 | 615.00 | 598.90 | 2,351,133 |
| 08 abr 2024 | 630.00 | 631.00 | 615.00 | 617.00 | 600.85 | 3,089,948 |
| 03 abr 2024 | 614.00 | 625.00 | 613.00 | 614.00 | 597.93 | 2,640,484 |
| 02 abr 2024 | 619.00 | 622.00 | 612.00 | 616.00 | 599.88 | 2,859,133 |
| 01 abr 2024 | 597.00 | 628.00 | 594.00 | 622.00 | 605.72 | 8,033,973 |
| 29 mar 2024 | 598.00 | 600.00 | 592.00 | 593.00 | 577.48 | 1,369,000 |
| 28 mar 2024 | 583.00 | 595.00 | 582.00 | 594.00 | 578.45 | 3,442,298 |
| 27 mar 2024 | 578.00 | 581.00 | 573.00 | 581.00 | 565.79 | 1,131,405 |
| 26 mar 2024 | 585.00 | 588.00 | 571.00 | 577.00 | 561.90 | 2,717,026 |
| 25 mar 2024 | 590.00 | 598.00 | 580.00 | 582.00 | 566.77 | 3,046,282 |
| 22 mar 2024 | 580.00 | 588.00 | 575.00 | 588.00 | 572.61 | 2,480,648 |
| 21 mar 2024 | 583.00 | 588.00 | 571.00 | 585.00 | 569.69 | 4,259,685 |
| 20 mar 2024 | 581.00 | 584.00 | 576.00 | 579.00 | 563.84 | 1,839,168 |
| 19 mar 2024 | 583.00 | 583.00 | 575.00 | 578.00 | 562.87 | 1,797,950 |
| 18 mar 2024 | 586.00 | 589.00 | 583.00 | 586.00 | 570.66 | 1,599,230 |
| 15 mar 2024 | 581.00 | 583.00 | 576.00 | 583.00 | 567.74 | 2,209,721 |
| 14 mar 2024 | 584.00 | 590.00 | 574.00 | 584.00 | 568.71 | 2,651,765 |
| 13 mar 2024 | 585.00 | 588.00 | 578.00 | 583.00 | 567.74 | 3,453,268 |
| 12 mar 2024 | 567.00 | 580.00 | 566.00 | 578.00 | 562.87 | 2,967,008 |
| 11 mar 2024 | 566.00 | 567.00 | 561.00 | 566.00 | 551.18 | 1,281,017 |
| 08 mar 2024 | 559.00 | 571.00 | 556.00 | 565.00 | 550.21 | 4,709,622 |
| 07 mar 2024 | 557.00 | 561.00 | 553.00 | 556.00 | 541.45 | 1,635,430 |
| 06 mar 2024 | 549.00 | 559.00 | 549.00 | 556.00 | 541.45 | 1,847,135 |
| 05 mar 2024 | 557.00 | 558.00 | 547.00 | 549.00 | 534.63 | 2,616,795 |
| 04 mar 2024 | 565.00 | 566.00 | 555.00 | 556.00 | 541.45 | 2,847,513 |
| 01 mar 2024 | 569.00 | 575.00 | 561.00 | 563.00 | 548.26 | 5,548,678 |
| 29 feb 2024 | 548.00 | 558.00 | 547.00 | 558.00 | 543.39 | 3,693,305 |
| 27 feb 2024 | 545.00 | 548.00 | 538.00 | 539.00 | 524.89 | 1,469,136 |
| 26 feb 2024 | 541.00 | 549.00 | 541.00 | 547.00 | 532.68 | 878,940 |
| 23 feb 2024 | 554.00 | 554.00 | 541.00 | 541.00 | 526.84 | 2,289,356 |
| 22 feb 2024 | 559.00 | 559.00 | 552.00 | 552.00 | 537.55 | 1,222,937 |
| 21 feb 2024 | 556.00 | 558.00 | 554.00 | 556.00 | 541.45 | 1,641,620 |
| 20 feb 2024 | 551.00 | 555.00 | 549.00 | 554.00 | 539.50 | 955,086 |
| 19 feb 2024 | 546.00 | 551.00 | 540.00 | 551.00 | 536.58 | 1,483,949 |
| 16 feb 2024 | 550.00 | 551.00 | 538.00 | 543.00 | 528.79 | 2,852,579 |
| 15 feb 2024 | 560.00 | 564.00 | 545.00 | 551.00 | 536.58 | 2,356,054 |
| 05 feb 2024 | 553.00 | 553.00 | 545.00 | 550.00 | 535.60 | 1,443,513 |
| 02 feb 2024 | 553.00 | 558.00 | 553.00 | 555.00 | 540.47 | 1,150,791 |
| 01 feb 2024 | 554.00 | 556.00 | 548.00 | 552.00 | 537.55 | 1,945,215 |
| 31 ene 2024 | 550.00 | 553.00 | 544.00 | 552.00 | 537.55 | 1,247,256 |
| 30 ene 2024 | 559.00 | 560.00 | 549.00 | 550.00 | 535.60 | 1,747,135 |
| 29 ene 2024 | 553.00 | 560.00 | 552.00 | 558.00 | 543.39 | 1,106,696 |
| 26 ene 2024 | 556.00 | 559.00 | 551.00 | 552.00 | 537.55 | 631,021 |
| 25 ene 2024 | 557.00 | 559.00 | 554.00 | 556.00 | 541.45 | 790,839 |
| *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.