Kaimei Electronic Corp. (2375.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 64.70 | 68.90 | 64.60 | 66.10 | 66.10 | 4,970,707 |
| 02 may 2024 | 62.60 | 63.60 | 62.60 | 63.30 | 63.30 | 196,041 |
| 30 abr 2024 | 63.60 | 64.30 | 63.20 | 63.30 | 63.30 | 209,464 |
| 29 abr 2024 | 63.30 | 64.60 | 63.20 | 63.90 | 63.90 | 464,089 |
| 26 abr 2024 | 62.70 | 63.00 | 61.90 | 62.60 | 62.60 | 328,820 |
| 25 abr 2024 | 62.80 | 62.80 | 61.70 | 61.80 | 61.80 | 430,776 |
| 24 abr 2024 | 62.20 | 62.90 | 62.00 | 62.90 | 62.90 | 280,400 |
| 23 abr 2024 | 62.50 | 62.50 | 61.50 | 61.80 | 61.80 | 154,200 |
| 22 abr 2024 | 62.90 | 63.00 | 61.60 | 61.60 | 61.60 | 237,387 |
| 19 abr 2024 | 63.50 | 63.80 | 60.80 | 62.00 | 62.00 | 456,237 |
| 18 abr 2024 | 63.60 | 64.10 | 63.40 | 63.80 | 63.80 | 237,203 |
| 17 abr 2024 | 61.90 | 63.70 | 61.90 | 63.50 | 63.50 | 451,432 |
| 16 abr 2024 | 63.40 | 63.40 | 61.40 | 61.40 | 61.40 | 477,471 |
| 15 abr 2024 | 64.40 | 64.60 | 63.50 | 63.50 | 63.50 | 441,544 |
| 12 abr 2024 | 64.90 | 65.20 | 64.40 | 64.60 | 64.60 | 422,278 |
| 11 abr 2024 | 64.10 | 65.30 | 63.80 | 64.50 | 64.50 | 581,238 |
| 10 abr 2024 | 64.50 | 64.60 | 63.90 | 64.00 | 64.00 | 499,922 |
| 09 abr 2024 | 63.50 | 64.90 | 63.20 | 64.20 | 64.20 | 983,925 |
| 08 abr 2024 | 62.20 | 64.20 | 61.80 | 63.20 | 63.20 | 705,445 |
| 03 abr 2024 | 61.80 | 62.50 | 61.50 | 61.70 | 61.70 | 320,538 |
| 02 abr 2024 | 62.80 | 63.00 | 61.90 | 61.90 | 61.90 | 608,554 |
| 01 abr 2024 | 60.60 | 63.80 | 60.60 | 62.80 | 62.80 | 1,727,451 |
| 29 mar 2024 | 60.90 | 61.40 | 60.20 | 60.40 | 60.40 | 248,000 |
| 28 mar 2024 | 59.60 | 60.70 | 59.60 | 60.00 | 60.00 | 304,951 |
| 27 mar 2024 | 59.50 | 59.80 | 59.30 | 59.70 | 59.70 | 127,672 |
| 26 mar 2024 | 60.90 | 60.90 | 59.40 | 59.50 | 59.50 | 306,783 |
| 25 mar 2024 | 60.40 | 61.20 | 60.10 | 60.60 | 60.60 | 246,797 |
| 22 mar 2024 | 59.80 | 60.20 | 59.30 | 59.90 | 59.90 | 239,033 |
| 21 mar 2024 | 60.50 | 60.50 | 59.40 | 59.60 | 59.60 | 376,304 |
| 20 mar 2024 | 60.00 | 61.00 | 59.70 | 60.10 | 60.10 | 299,403 |
| 19 mar 2024 | 59.90 | 60.30 | 59.40 | 59.70 | 59.70 | 274,580 |
| 18 mar 2024 | 60.60 | 60.60 | 59.30 | 59.90 | 59.90 | 502,676 |
| 15 mar 2024 | 61.90 | 61.90 | 60.30 | 60.40 | 60.40 | 492,321 |
| 14 mar 2024 | 61.80 | 62.70 | 61.00 | 61.30 | 61.30 | 413,361 |
| 13 mar 2024 | 63.70 | 64.30 | 61.80 | 61.80 | 61.80 | 691,963 |
| 12 mar 2024 | 63.30 | 63.90 | 62.90 | 63.90 | 63.90 | 216,610 |
| 11 mar 2024 | 62.90 | 63.30 | 62.80 | 62.80 | 62.80 | 271,701 |
| 08 mar 2024 | 64.50 | 64.50 | 62.80 | 62.90 | 62.90 | 445,142 |
| 07 mar 2024 | 65.20 | 65.30 | 63.60 | 63.70 | 63.70 | 567,034 |
| 06 mar 2024 | 64.80 | 65.90 | 64.70 | 64.90 | 64.90 | 403,939 |
| 05 mar 2024 | 65.60 | 65.80 | 64.80 | 64.80 | 64.80 | 344,998 |
| 04 mar 2024 | 66.70 | 66.70 | 65.00 | 65.40 | 65.40 | 385,685 |
| 01 mar 2024 | 67.50 | 67.60 | 65.60 | 65.90 | 65.90 | 822,713 |
| 29 feb 2024 | 64.80 | 66.80 | 64.20 | 66.80 | 66.80 | 1,291,562 |
| 27 feb 2024 | 65.10 | 65.30 | 63.40 | 63.50 | 63.50 | 388,113 |
| 26 feb 2024 | 64.00 | 64.50 | 64.00 | 64.20 | 64.20 | 161,712 |
| 23 feb 2024 | 65.00 | 65.10 | 63.90 | 63.90 | 63.90 | 335,991 |
| 22 feb 2024 | 65.10 | 65.50 | 64.60 | 64.80 | 64.80 | 320,435 |
| 21 feb 2024 | 64.90 | 65.10 | 64.60 | 64.90 | 64.90 | 193,693 |
| 20 feb 2024 | 65.80 | 65.80 | 64.60 | 64.60 | 64.60 | 295,226 |
| 19 feb 2024 | 65.00 | 65.80 | 65.00 | 65.50 | 65.50 | 320,540 |
| 16 feb 2024 | 64.20 | 65.40 | 64.10 | 65.00 | 65.00 | 370,465 |
| 15 feb 2024 | 62.80 | 64.70 | 62.80 | 64.30 | 64.30 | 601,995 |
| 05 feb 2024 | 63.70 | 63.70 | 62.40 | 62.60 | 62.60 | 398,255 |
| 02 feb 2024 | 63.80 | 64.50 | 63.80 | 63.80 | 63.80 | 266,866 |
| 01 feb 2024 | 64.00 | 64.20 | 63.70 | 63.80 | 63.80 | 220,253 |
| 31 ene 2024 | 64.00 | 64.80 | 64.00 | 64.00 | 64.00 | 123,700 |
| 30 ene 2024 | 65.10 | 65.10 | 64.10 | 64.20 | 64.20 | 220,000 |
| 29 ene 2024 | 64.20 | 64.90 | 64.20 | 64.90 | 64.90 | 140,758 |
| 26 ene 2024 | 64.80 | 65.30 | 64.40 | 64.40 | 64.40 | 169,408 |
| 25 ene 2024 | 66.10 | 66.10 | 64.80 | 64.80 | 64.80 | 214,152 |
| 24 ene 2024 | 65.70 | 66.30 | 65.60 | 65.70 | 65.70 | 218,964 |
| 23 ene 2024 | 65.80 | 66.10 | 65.40 | 65.70 | 65.70 | 236,357 |
| 22 ene 2024 | 64.60 | 65.30 | 64.20 | 65.10 | 65.10 | 400,843 |
| 19 ene 2024 | 65.20 | 65.20 | 63.70 | 64.20 | 64.20 | 523,107 |
| 18 ene 2024 | 65.00 | 65.60 | 64.20 | 64.80 | 64.80 | 348,237 |
| 17 ene 2024 | 66.00 | 69.30 | 64.50 | 64.50 | 64.50 | 1,872,070 |
| 16 ene 2024 | 65.30 | 65.30 | 64.00 | 64.10 | 64.10 | 369,245 |
| 15 ene 2024 | 65.50 | 66.30 | 64.90 | 65.50 | 65.50 | 286,136 |
| 12 ene 2024 | 65.70 | 65.70 | 64.50 | 64.50 | 64.50 | 370,185 |
| 11 ene 2024 | 65.00 | 65.50 | 64.80 | 65.10 | 65.10 | 341,315 |
| 10 ene 2024 | 66.60 | 66.60 | 65.40 | 65.40 | 65.40 | 213,535 |
| 09 ene 2024 | 67.10 | 67.30 | 66.00 | 66.00 | 66.00 | 271,109 |
| 08 ene 2024 | 68.00 | 68.30 | 66.90 | 66.90 | 66.90 | 228,872 |
| 05 ene 2024 | 67.80 | 68.20 | 67.60 | 67.80 | 67.80 | 188,838 |
| 04 ene 2024 | 68.60 | 69.20 | 67.60 | 67.60 | 67.60 | 469,360 |
| 03 ene 2024 | 69.50 | 69.50 | 68.80 | 68.90 | 68.90 | 297,787 |
| 02 ene 2024 | 70.40 | 70.50 | 69.50 | 69.50 | 69.50 | 244,900 |
| 29 dic 2023 | 69.90 | 70.50 | 69.00 | 70.50 | 70.50 | 369,592 |
| 28 dic 2023 | 70.80 | 71.00 | 70.00 | 70.10 | 70.10 | 338,611 |
| 27 dic 2023 | 70.60 | 71.00 | 70.20 | 70.30 | 70.30 | 301,475 |
| 26 dic 2023 | 70.00 | 70.70 | 70.00 | 70.50 | 70.50 | 254,939 |
| 25 dic 2023 | 70.50 | 70.50 | 69.50 | 70.00 | 70.00 | 248,945 |
| 22 dic 2023 | 70.80 | 70.80 | 70.10 | 70.10 | 70.10 | 351,222 |
| 21 dic 2023 | 70.60 | 71.30 | 70.40 | 70.80 | 70.80 | 427,900 |
| 20 dic 2023 | 71.10 | 71.90 | 70.80 | 71.20 | 71.20 | 390,591 |
| 19 dic 2023 | 72.20 | 72.20 | 70.40 | 70.70 | 70.70 | 534,395 |
| 18 dic 2023 | 74.30 | 74.30 | 71.40 | 72.20 | 72.20 | 1,229,923 |
| 15 dic 2023 | 75.40 | 75.90 | 74.20 | 74.50 | 74.50 | 889,137 |
| 14 dic 2023 | 75.20 | 76.50 | 74.60 | 75.10 | 75.10 | 1,448,706 |
| 13 dic 2023 | 74.30 | 75.10 | 74.00 | 74.60 | 74.60 | 589,952 |
| 12 dic 2023 | 74.80 | 75.00 | 73.80 | 73.80 | 73.80 | 609,518 |
| 11 dic 2023 | 76.60 | 77.40 | 74.20 | 74.20 | 74.20 | 2,059,780 |
| 08 dic 2023 | 75.20 | 76.40 | 74.00 | 76.20 | 76.20 | 1,773,022 |
| 07 dic 2023 | 74.50 | 75.40 | 74.00 | 74.10 | 74.10 | 964,873 |
| 06 dic 2023 | 75.90 | 75.90 | 73.60 | 74.00 | 74.00 | 1,620,252 |
| 05 dic 2023 | 76.00 | 77.90 | 74.90 | 74.90 | 74.90 | 1,405,029 |
| 04 dic 2023 | 77.00 | 77.80 | 76.00 | 76.00 | 76.00 | 1,292,635 |
| 01 dic 2023 | 75.70 | 76.70 | 75.50 | 75.90 | 75.90 | 1,149,842 |
| 30 nov 2023 | 77.60 | 78.30 | 75.60 | 75.70 | 75.70 | 2,940,527 |
| *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.