Gold Circuit Electronics Ltd. (2368.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 203.00 | 204.50 | 198.00 | 198.00 | 198.00 | 5,125,435 |
| 03 jun 2024 | 202.00 | 206.50 | 201.00 | 202.00 | 202.00 | 3,944,852 |
| 31 may 2024 | 206.50 | 206.50 | 199.00 | 199.00 | 199.00 | 5,680,584 |
| 30 may 2024 | 200.00 | 207.00 | 199.00 | 204.00 | 204.00 | 5,767,433 |
| 29 may 2024 | 203.50 | 203.50 | 200.00 | 201.00 | 201.00 | 5,648,486 |
| 28 may 2024 | 204.50 | 207.50 | 202.00 | 202.50 | 202.50 | 6,971,031 |
| 27 may 2024 | 205.00 | 207.00 | 202.00 | 203.50 | 203.50 | 5,985,098 |
| 24 may 2024 | 202.00 | 204.00 | 199.00 | 203.00 | 203.00 | 7,692,704 |
| 23 may 2024 | 208.00 | 209.00 | 199.00 | 201.50 | 201.50 | 7,644,944 |
| 22 may 2024 | 206.00 | 206.00 | 201.50 | 205.50 | 205.50 | 3,635,486 |
| 21 may 2024 | 209.00 | 209.00 | 202.50 | 203.50 | 203.50 | 3,521,186 |
| 20 may 2024 | 209.00 | 209.00 | 204.50 | 206.50 | 206.50 | 5,213,664 |
| 17 may 2024 | 203.50 | 208.00 | 202.00 | 206.50 | 206.50 | 7,866,173 |
| 16 may 2024 | 206.50 | 215.00 | 201.00 | 203.50 | 203.50 | 22,208,064 |
| 15 may 2024 | 193.50 | 200.00 | 189.00 | 195.50 | 195.50 | 10,278,421 |
| 14 may 2024 | 188.00 | 194.50 | 188.00 | 190.50 | 190.50 | 4,748,384 |
| 13 may 2024 | 189.50 | 191.00 | 186.00 | 187.50 | 187.50 | 5,534,027 |
| 10 may 2024 | 202.00 | 203.00 | 188.50 | 193.00 | 193.00 | 12,959,595 |
| 09 may 2024 | 196.00 | 201.50 | 195.00 | 198.50 | 198.50 | 9,742,857 |
| 08 may 2024 | 194.00 | 196.50 | 192.00 | 196.50 | 196.50 | 5,623,147 |
| 07 may 2024 | 191.00 | 193.00 | 188.00 | 192.00 | 192.00 | 3,582,660 |
| 06 may 2024 | 196.50 | 196.50 | 189.50 | 190.50 | 190.50 | 6,361,422 |
| 03 may 2024 | 199.50 | 199.50 | 192.00 | 192.00 | 192.00 | 5,331,174 |
| 02 may 2024 | 194.00 | 198.00 | 192.00 | 196.50 | 196.50 | 3,758,445 |
| 30 abr 2024 | 199.00 | 203.50 | 196.00 | 197.00 | 197.00 | 5,612,572 |
| 29 abr 2024 | 196.50 | 199.50 | 194.50 | 198.00 | 198.00 | 5,849,356 |
| 26 abr 2024 | 191.00 | 197.00 | 191.00 | 192.50 | 192.50 | 5,834,852 |
| 25 abr 2024 | 194.00 | 196.00 | 186.00 | 187.00 | 187.00 | 7,800,192 |
| 24 abr 2024 | 193.00 | 199.50 | 193.00 | 196.50 | 196.50 | 8,753,008 |
| 23 abr 2024 | 186.00 | 188.50 | 182.00 | 188.00 | 188.00 | 10,847,715 |
| 22 abr 2024 | 196.50 | 197.00 | 181.50 | 182.00 | 182.00 | 14,553,231 |
| 19 abr 2024 | 202.00 | 205.00 | 190.50 | 196.00 | 196.00 | 7,735,501 |
| 18 abr 2024 | 201.00 | 208.50 | 200.00 | 205.00 | 205.00 | 6,862,678 |
| 17 abr 2024 | 206.50 | 207.00 | 200.00 | 201.50 | 201.50 | 7,633,578 |
| 16 abr 2024 | 210.50 | 211.00 | 200.00 | 201.50 | 201.50 | 12,838,715 |
| 15 abr 2024 | 227.50 | 227.50 | 211.00 | 212.50 | 212.50 | 13,697,851 |
| 12 abr 2024 | 230.00 | 232.50 | 227.50 | 229.50 | 229.50 | 4,073,372 |
| 11 abr 2024 | 230.50 | 233.00 | 228.00 | 229.50 | 229.50 | 4,863,026 |
| 10 abr 2024 | 238.00 | 241.00 | 230.50 | 230.50 | 230.50 | 6,321,123 |
| 09 abr 2024 | 242.50 | 242.50 | 234.00 | 237.00 | 237.00 | 5,923,560 |
| 08 abr 2024 | 241.00 | 251.00 | 240.00 | 242.50 | 242.50 | 8,032,687 |
| 03 abr 2024 | 234.00 | 241.00 | 233.00 | 241.00 | 241.00 | 7,013,028 |
| 02 abr 2024 | 245.50 | 247.50 | 233.00 | 234.00 | 234.00 | 9,504,162 |
| 01 abr 2024 | 245.50 | 249.00 | 244.50 | 245.00 | 245.00 | 3,776,382 |
| 29 mar 2024 | 244.50 | 252.00 | 242.50 | 246.00 | 246.00 | 5,740,000 |
| 28 mar 2024 | 246.00 | 250.00 | 242.00 | 244.50 | 244.50 | 7,933,788 |
| 27 mar 2024 | 248.00 | 257.50 | 244.00 | 251.00 | 251.00 | 14,025,370 |
| 26 mar 2024 | 249.50 | 253.00 | 240.50 | 242.00 | 242.00 | 5,950,286 |
| 25 mar 2024 | 250.00 | 253.50 | 247.50 | 247.50 | 247.50 | 7,600,463 |
| 22 mar 2024 | 238.00 | 250.00 | 236.50 | 247.50 | 247.50 | 14,799,056 |
| 21 mar 2024 | 234.00 | 237.50 | 230.50 | 233.50 | 233.50 | 6,534,689 |
| 20 mar 2024 | 232.00 | 234.00 | 229.00 | 229.50 | 229.50 | 5,696,845 |
| 19 mar 2024 | 238.50 | 240.50 | 226.50 | 229.50 | 229.50 | 9,844,735 |
| 18 mar 2024 | 239.00 | 241.00 | 231.00 | 238.00 | 238.00 | 8,585,116 |
| 15 mar 2024 | 223.00 | 238.00 | 222.50 | 232.50 | 232.50 | 14,324,996 |
| 14 mar 2024 | 231.50 | 232.00 | 220.00 | 220.50 | 220.50 | 12,057,017 |
| 13 mar 2024 | 245.00 | 245.50 | 228.50 | 229.00 | 229.00 | 13,909,935 |
| 12 mar 2024 | 246.00 | 247.50 | 239.00 | 242.50 | 242.50 | 9,969,729 |
| 11 mar 2024 | 249.50 | 256.00 | 247.50 | 248.00 | 248.00 | 5,678,046 |
| 08 mar 2024 | 254.00 | 258.50 | 244.00 | 249.50 | 249.50 | 9,409,984 |
| 07 mar 2024 | 277.50 | 280.00 | 251.50 | 252.50 | 252.50 | 19,848,955 |
| 06 mar 2024 | 263.00 | 274.50 | 260.50 | 274.50 | 274.50 | 8,839,035 |
| 05 mar 2024 | 260.00 | 267.00 | 257.00 | 265.50 | 265.50 | 6,471,401 |
| 04 mar 2024 | 266.00 | 267.50 | 258.50 | 259.00 | 259.00 | 7,357,356 |
| 01 mar 2024 | 261.00 | 267.00 | 260.00 | 261.50 | 261.50 | 7,056,177 |
| 29 feb 2024 | 252.50 | 258.50 | 249.50 | 257.00 | 257.00 | 5,966,055 |
| 27 feb 2024 | 262.50 | 264.00 | 247.00 | 252.50 | 252.50 | 8,767,535 |
| 26 feb 2024 | 262.00 | 265.50 | 258.00 | 261.50 | 261.50 | 5,707,606 |
| 23 feb 2024 | 261.00 | 267.50 | 258.00 | 262.00 | 262.00 | 15,426,991 |
| 22 feb 2024 | 270.00 | 270.00 | 252.00 | 255.50 | 255.50 | 13,734,512 |
| 21 feb 2024 | 256.50 | 264.50 | 255.00 | 259.50 | 259.50 | 6,958,637 |
| 20 feb 2024 | 264.00 | 265.00 | 253.00 | 261.50 | 261.50 | 11,743,203 |
| 19 feb 2024 | 273.00 | 284.00 | 260.50 | 265.00 | 265.00 | 15,338,396 |
| 16 feb 2024 | 276.00 | 278.00 | 262.00 | 275.00 | 275.00 | 20,028,523 |
| 15 feb 2024 | 268.00 | 273.00 | 265.50 | 273.00 | 273.00 | 16,612,490 |
| 05 feb 2024 | 244.00 | 254.50 | 240.00 | 248.50 | 248.50 | 16,196,095 |
| 02 feb 2024 | 239.50 | 246.00 | 235.00 | 241.00 | 241.00 | 15,577,075 |
| 01 feb 2024 | 229.00 | 232.50 | 226.50 | 231.50 | 231.50 | 4,335,784 |
| 31 ene 2024 | 232.50 | 238.00 | 229.00 | 229.00 | 229.00 | 10,496,402 |
| 30 ene 2024 | 223.50 | 240.50 | 223.50 | 234.00 | 234.00 | 21,332,993 |
| 29 ene 2024 | 216.50 | 225.00 | 216.50 | 224.50 | 224.50 | 5,979,978 |
| 26 ene 2024 | 220.50 | 223.00 | 216.50 | 216.50 | 216.50 | 5,590,694 |
| 25 ene 2024 | 219.50 | 227.00 | 219.00 | 222.50 | 222.50 | 10,748,455 |
| 24 ene 2024 | 223.00 | 223.00 | 216.50 | 216.50 | 216.50 | 5,924,675 |
| 23 ene 2024 | 222.00 | 224.50 | 216.00 | 221.50 | 221.50 | 8,040,358 |
| 22 ene 2024 | 213.00 | 223.50 | 211.00 | 222.00 | 222.00 | 14,405,801 |
| 19 ene 2024 | 204.00 | 207.00 | 202.00 | 204.00 | 204.00 | 6,352,521 |
| 18 ene 2024 | 209.50 | 210.00 | 197.00 | 200.50 | 200.50 | 8,557,851 |
| 17 ene 2024 | 216.00 | 217.50 | 208.50 | 210.50 | 210.50 | 5,546,248 |
| 16 ene 2024 | 214.00 | 218.50 | 213.00 | 214.50 | 214.50 | 5,302,162 |
| 15 ene 2024 | 209.50 | 217.50 | 209.50 | 216.00 | 216.00 | 6,446,797 |
| 12 ene 2024 | 206.50 | 210.00 | 205.00 | 208.00 | 208.00 | 5,181,706 |
| 11 ene 2024 | 200.50 | 208.00 | 198.00 | 206.00 | 206.00 | 5,908,484 |
| 10 ene 2024 | 195.50 | 201.00 | 195.00 | 200.00 | 200.00 | 6,569,972 |
| 09 ene 2024 | 203.00 | 207.00 | 195.50 | 195.50 | 195.50 | 12,130,858 |
| 08 ene 2024 | 206.00 | 210.50 | 203.00 | 204.50 | 204.50 | 5,913,615 |
| 05 ene 2024 | 214.00 | 214.50 | 205.50 | 205.50 | 205.50 | 5,532,439 |
| 04 ene 2024 | 216.50 | 218.50 | 213.00 | 213.00 | 213.00 | 4,574,962 |
| 03 ene 2024 | 215.00 | 219.50 | 210.50 | 218.50 | 218.50 | 7,488,968 |
| 02 ene 2024 | 219.00 | 221.00 | 215.50 | 218.00 | 218.00 | 5,471,315 |
| *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.