Hi-Yes International Co., Ltd. (2348.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 196.50 | 198.00 | 193.00 | 196.00 | 196.00 | 828,994 |
| 02 may 2024 | 194.50 | 201.00 | 193.50 | 196.00 | 196.00 | 1,127,835 |
| 30 abr 2024 | 197.00 | 197.00 | 189.00 | 195.00 | 195.00 | 1,232,304 |
| 29 abr 2024 | 204.50 | 206.50 | 196.00 | 196.00 | 196.00 | 1,782,213 |
| 26 abr 2024 | 194.50 | 204.50 | 187.00 | 199.50 | 199.50 | 2,226,894 |
| 25 abr 2024 | 185.00 | 199.00 | 184.00 | 194.00 | 194.00 | 2,264,307 |
| 24 abr 2024 | 190.50 | 190.50 | 182.00 | 184.50 | 184.50 | 1,259,277 |
| 23 abr 2024 | 183.00 | 188.50 | 175.50 | 185.00 | 185.00 | 1,889,995 |
| 22 abr 2024 | 193.00 | 199.50 | 174.00 | 176.00 | 176.00 | 4,068,522 |
| 19 abr 2024 | 199.50 | 208.00 | 186.50 | 188.00 | 188.00 | 4,339,457 |
| 18 abr 2024 | 180.50 | 198.50 | 178.50 | 198.50 | 198.50 | 3,452,393 |
| 17 abr 2024 | 171.00 | 188.00 | 171.00 | 180.50 | 180.50 | 3,080,092 |
| 16 abr 2024 | 170.00 | 173.00 | 160.00 | 171.00 | 171.00 | 1,984,599 |
| 15 abr 2024 | 163.00 | 173.50 | 161.50 | 170.00 | 170.00 | 1,956,035 |
| 12 abr 2024 | 156.00 | 166.00 | 154.50 | 163.50 | 163.50 | 1,498,060 |
| 11 abr 2024 | 153.50 | 156.00 | 150.00 | 156.00 | 156.00 | 779,833 |
| 10 abr 2024 | 147.50 | 157.00 | 147.00 | 153.50 | 153.50 | 1,193,329 |
| 09 abr 2024 | 146.00 | 148.00 | 136.00 | 147.00 | 147.00 | 1,336,946 |
| 08 abr 2024 | 144.00 | 151.50 | 142.00 | 146.50 | 146.50 | 1,605,252 |
| 03 abr 2024 | 137.50 | 141.50 | 135.00 | 140.00 | 140.00 | 862,067 |
| 02 abr 2024 | 134.00 | 136.50 | 133.00 | 136.00 | 136.00 | 635,313 |
| 01 abr 2024 | 128.50 | 133.00 | 128.50 | 133.00 | 133.00 | 568,042 |
| 29 mar 2024 | 130.00 | 130.00 | 127.00 | 128.50 | 128.50 | 369,000 |
| 28 mar 2024 | 131.50 | 131.50 | 129.00 | 130.50 | 130.50 | 174,341 |
| 27 mar 2024 | 130.50 | 131.00 | 129.00 | 130.00 | 130.00 | 224,118 |
| 26 mar 2024 | 133.00 | 135.50 | 127.50 | 129.00 | 129.00 | 841,011 |
| 25 mar 2024 | 133.50 | 133.50 | 132.00 | 132.50 | 132.50 | 334,284 |
| 22 mar 2024 | 132.00 | 134.50 | 130.00 | 132.50 | 132.50 | 569,083 |
| 21 mar 2024 | 132.00 | 135.00 | 130.50 | 133.00 | 133.00 | 777,028 |
| 20 mar 2024 | 132.00 | 133.50 | 129.50 | 131.50 | 131.50 | 715,761 |
| 19 mar 2024 | 134.50 | 139.00 | 127.00 | 133.00 | 133.00 | 3,975,646 |
| 18 mar 2024 | 125.00 | 127.00 | 121.00 | 127.00 | 127.00 | 1,768,085 |
| 15 mar 2024 | 118.00 | 119.00 | 115.50 | 115.50 | 115.50 | 340,954 |
| 14 mar 2024 | 118.50 | 119.00 | 114.00 | 118.50 | 118.50 | 323,433 |
| 13 mar 2024 | 117.00 | 118.50 | 115.00 | 118.50 | 118.50 | 525,038 |
| 12 mar 2024 | 115.00 | 116.50 | 113.50 | 116.00 | 116.00 | 621,323 |
| 11 mar 2024 | 108.00 | 114.00 | 108.00 | 113.00 | 113.00 | 611,560 |
| 08 mar 2024 | 111.50 | 111.50 | 106.50 | 107.00 | 107.00 | 466,730 |
| 07 mar 2024 | 112.50 | 112.50 | 109.00 | 111.50 | 111.50 | 271,641 |
| 06 mar 2024 | 108.50 | 112.50 | 107.50 | 111.50 | 111.50 | 404,091 |
| 05 mar 2024 | 108.00 | 108.50 | 103.00 | 107.00 | 107.00 | 607,171 |
| 04 mar 2024 | 106.50 | 110.00 | 106.00 | 108.00 | 108.00 | 589,381 |
| 01 mar 2024 | 103.00 | 106.50 | 103.00 | 104.50 | 104.50 | 302,560 |
| 29 feb 2024 | 103.50 | 104.00 | 102.50 | 103.00 | 103.00 | 195,209 |
| 27 feb 2024 | 104.00 | 105.00 | 103.00 | 103.50 | 103.50 | 300,025 |
| 26 feb 2024 | 102.50 | 104.00 | 101.00 | 102.50 | 102.50 | 224,386 |
| 23 feb 2024 | 103.00 | 104.50 | 102.50 | 103.00 | 103.00 | 238,409 |
| 22 feb 2024 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 225,237 |
| 21 feb 2024 | 101.50 | 103.50 | 100.00 | 102.50 | 102.50 | 485,126 |
| 20 feb 2024 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 252,359 |
| 19 feb 2024 | 101.00 | 105.00 | 101.00 | 102.50 | 102.50 | 457,248 |
| 16 feb 2024 | 100.00 | 102.50 | 99.10 | 101.00 | 101.00 | 516,775 |
| 15 feb 2024 | 96.40 | 99.60 | 96.40 | 99.30 | 99.30 | 648,536 |
| 05 feb 2024 | 95.50 | 95.80 | 94.90 | 95.60 | 95.60 | 162,100 |
| 02 feb 2024 | 95.10 | 96.20 | 94.30 | 95.20 | 95.20 | 114,200 |
| 01 feb 2024 | 94.50 | 96.40 | 94.50 | 95.10 | 95.10 | 219,200 |
| 31 ene 2024 | 95.00 | 95.00 | 94.00 | 94.30 | 94.30 | 90,900 |
| 30 ene 2024 | 96.00 | 96.00 | 94.60 | 95.00 | 95.00 | 98,100 |
| 29 ene 2024 | 95.80 | 95.90 | 95.50 | 95.60 | 95.60 | 62,122 |
| 26 ene 2024 | 97.00 | 97.00 | 95.90 | 96.00 | 96.00 | 82,031 |
| 25 ene 2024 | 97.10 | 97.20 | 95.90 | 96.40 | 96.40 | 91,160 |
| 24 ene 2024 | 94.70 | 99.00 | 93.60 | 97.10 | 97.10 | 502,058 |
| 23 ene 2024 | 95.90 | 95.90 | 93.60 | 94.20 | 94.20 | 150,198 |
| 22 ene 2024 | 96.60 | 96.60 | 94.40 | 95.30 | 95.30 | 125,173 |
| 19 ene 2024 | 93.90 | 96.50 | 93.80 | 95.40 | 95.40 | 513,796 |
| 18 ene 2024 | 91.60 | 94.60 | 91.10 | 94.10 | 94.10 | 269,508 |
| 17 ene 2024 | 93.10 | 93.60 | 90.70 | 91.60 | 91.60 | 318,392 |
| 16 ene 2024 | 94.80 | 95.50 | 93.40 | 93.70 | 93.70 | 214,838 |
| 15 ene 2024 | 94.40 | 96.50 | 94.00 | 94.80 | 94.80 | 375,120 |
| 12 ene 2024 | 94.50 | 94.50 | 93.50 | 93.70 | 93.70 | 137,462 |
| 11 ene 2024 | 94.50 | 95.50 | 93.70 | 94.50 | 94.50 | 498,162 |
| 10 ene 2024 | 92.50 | 93.70 | 91.50 | 93.50 | 93.50 | 266,933 |
| 09 ene 2024 | 94.00 | 94.30 | 90.90 | 92.20 | 92.20 | 294,085 |
| 08 ene 2024 | 98.00 | 98.00 | 91.20 | 92.50 | 92.50 | 1,270,768 |
| 05 ene 2024 | 91.80 | 92.60 | 91.50 | 92.50 | 92.50 | 155,330 |
| 04 ene 2024 | 91.80 | 91.90 | 91.00 | 91.40 | 91.40 | 125,123 |
| 03 ene 2024 | 92.50 | 92.50 | 91.00 | 91.60 | 91.60 | 146,136 |
| 02 ene 2024 | 93.20 | 93.40 | 91.30 | 92.50 | 92.50 | 188,718 |
| 29 dic 2023 | 92.90 | 94.50 | 92.90 | 93.20 | 93.20 | 283,079 |
| 28 dic 2023 | 92.80 | 93.40 | 92.30 | 93.10 | 93.10 | 192,913 |
| 27 dic 2023 | 92.00 | 93.30 | 92.00 | 92.80 | 92.80 | 257,130 |
| 26 dic 2023 | 91.80 | 92.40 | 90.60 | 92.40 | 92.40 | 161,341 |
| 25 dic 2023 | 89.30 | 90.50 | 89.30 | 90.50 | 90.50 | 80,213 |
| 22 dic 2023 | 88.90 | 90.30 | 88.90 | 89.30 | 89.30 | 108,010 |
| 21 dic 2023 | 89.50 | 89.80 | 88.50 | 88.80 | 88.80 | 147,031 |
| 20 dic 2023 | 90.20 | 90.20 | 88.80 | 89.80 | 89.80 | 123,493 |
| 19 dic 2023 | 89.90 | 90.20 | 89.30 | 89.80 | 89.80 | 125,030 |
| 18 dic 2023 | 91.70 | 93.20 | 90.60 | 91.00 | 91.00 | 151,109 |
| 15 dic 2023 | 90.80 | 92.50 | 90.70 | 91.80 | 91.80 | 109,525 |
| 14 dic 2023 | 90.90 | 91.00 | 90.20 | 90.80 | 90.80 | 72,390 |
| 13 dic 2023 | 89.50 | 89.70 | 89.30 | 89.70 | 89.70 | 46,027 |
| 12 dic 2023 | 89.80 | 90.30 | 88.30 | 89.90 | 89.90 | 183,210 |
| 11 dic 2023 | 89.40 | 90.40 | 89.30 | 90.30 | 90.30 | 118,015 |
| 08 dic 2023 | 91.50 | 91.60 | 88.50 | 88.80 | 88.80 | 211,767 |
| 07 dic 2023 | 93.40 | 93.40 | 90.00 | 90.00 | 90.00 | 253,153 |
| 06 dic 2023 | 93.60 | 94.30 | 92.00 | 93.40 | 93.40 | 219,337 |
| 05 dic 2023 | 92.70 | 94.50 | 92.50 | 94.30 | 94.30 | 326,910 |
| 04 dic 2023 | 90.00 | 93.00 | 90.00 | 92.50 | 92.50 | 312,418 |
| 01 dic 2023 | 88.30 | 90.10 | 88.00 | 90.00 | 90.00 | 191,139 |
| 30 nov 2023 | 88.90 | 89.40 | 88.30 | 88.30 | 88.30 | 52,043 |
| *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.