Elite Material Co., Ltd. (2383.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 500.00 | 502.00 | 491.50 | 494.00 | 494.00 | 3,681,734 |
| 03 jul 2024 | 491.00 | 506.00 | 488.00 | 492.50 | 492.50 | 10,201,219 |
| 02 jul 2024 | 471.00 | 487.50 | 464.00 | 484.50 | 484.50 | 8,080,098 |
| 01 jul 2024 | 475.00 | 477.50 | 463.50 | 466.00 | 466.00 | 4,099,469 |
| 28 jun 2024 | 477.50 | 483.50 | 474.00 | 475.00 | 475.00 | 4,312,134 |
| 27 jun 2024 | 471.00 | 482.00 | 466.50 | 479.50 | 479.50 | 7,877,447 |
| 26 jun 2024 | 472.50 | 479.00 | 467.50 | 472.50 | 472.50 | 8,618,813 |
| 25 jun 2024 | 458.50 | 464.00 | 445.00 | 464.00 | 464.00 | 5,466,135 |
| 24 jun 2024 | 453.00 | 467.00 | 448.00 | 457.50 | 457.50 | 6,135,939 |
| 21 jun 2024 | 457.00 | 458.00 | 448.00 | 453.00 | 453.00 | 5,644,619 |
| 20 jun 2024 | 445.00 | 465.00 | 445.00 | 462.50 | 462.50 | 5,123,367 |
| 19 jun 2024 | 457.00 | 457.50 | 444.00 | 444.50 | 444.50 | 4,035,121 |
| 18 jun 2024 | 456.00 | 458.00 | 448.00 | 451.00 | 451.00 | 2,347,385 |
| 17 jun 2024 | 473.00 | 474.00 | 450.00 | 450.00 | 450.00 | 5,401,696 |
| 14 jun 2024 | 460.00 | 463.00 | 447.50 | 462.00 | 462.00 | 6,160,091 |
| 13 jun 2024 | 463.50 | 466.50 | 448.00 | 451.50 | 451.50 | 7,922,201 |
| 12 jun 2024 | 431.50 | 462.00 | 430.50 | 452.50 | 452.50 | 12,995,376 |
| 11 jun 2024 | 433.00 | 434.00 | 417.00 | 422.50 | 422.50 | 7,758,910 |
| 07 jun 2024 | 443.00 | 449.00 | 435.00 | 438.00 | 438.00 | 5,028,725 |
| 06 jun 2024 | 442.00 | 444.50 | 430.00 | 442.00 | 442.00 | 7,220,526 |
| 05 jun 2024 | 436.00 | 436.00 | 423.50 | 434.50 | 434.50 | 3,163,306 |
| 04 jun 2024 | 434.50 | 439.50 | 429.50 | 430.50 | 430.50 | 4,429,045 |
| 03 jun 2024 | 419.00 | 440.50 | 415.50 | 435.00 | 435.00 | 8,894,619 |
| 31 may 2024 | 417.00 | 419.50 | 408.50 | 408.50 | 408.50 | 4,781,386 |
| 30 may 2024 | 427.00 | 427.00 | 415.00 | 415.50 | 415.50 | 4,785,754 |
| 29 may 2024 | 423.50 | 431.50 | 423.00 | 427.00 | 427.00 | 3,160,374 |
| 28 may 2024 | 434.50 | 437.50 | 422.50 | 422.50 | 422.50 | 5,506,855 |
| 27 may 2024 | 437.50 | 442.00 | 429.00 | 434.50 | 434.50 | 5,065,592 |
| 24 may 2024 | 425.50 | 433.50 | 424.00 | 430.50 | 430.50 | 2,158,020 |
| 23 may 2024 | 435.50 | 437.50 | 421.00 | 430.50 | 430.50 | 4,061,062 |
| 22 may 2024 | 429.50 | 434.50 | 425.00 | 431.00 | 431.00 | 2,888,261 |
| 21 may 2024 | 432.00 | 434.00 | 424.50 | 424.50 | 424.50 | 3,430,960 |
| 20 may 2024 | 450.50 | 450.50 | 432.00 | 432.00 | 432.00 | 5,298,591 |
| 17 may 2024 | 437.00 | 451.50 | 432.50 | 448.00 | 448.00 | 9,651,442 |
| 16 may 2024 | 428.00 | 439.50 | 427.50 | 433.50 | 433.50 | 10,505,687 |
| 15 may 2024 | 414.50 | 426.00 | 411.00 | 420.50 | 420.50 | 6,693,927 |
| 14 may 2024 | 412.00 | 416.50 | 404.50 | 408.50 | 408.50 | 4,362,787 |
| 13 may 2024 | 415.00 | 415.50 | 403.50 | 412.00 | 412.00 | 3,867,947 |
| 10 may 2024 | 427.50 | 427.50 | 413.00 | 416.00 | 416.00 | 3,344,892 |
| 09 may 2024 | 428.00 | 429.00 | 419.00 | 422.50 | 422.50 | 3,579,710 |
| 08 may 2024 | 420.00 | 428.00 | 417.50 | 425.50 | 425.50 | 3,902,120 |
| 07 may 2024 | 429.00 | 429.00 | 409.00 | 420.00 | 420.00 | 6,707,456 |
| 06 may 2024 | 428.50 | 434.50 | 422.50 | 426.00 | 426.00 | 6,871,435 |
| 03 may 2024 | 432.00 | 435.00 | 416.50 | 416.50 | 416.50 | 8,467,789 |
| 02 may 2024 | 426.00 | 434.00 | 417.50 | 421.50 | 421.50 | 12,527,798 |
| 30 abr 2024 | 412.00 | 417.50 | 401.50 | 412.00 | 412.00 | 6,732,435 |
| 29 abr 2024 | 407.50 | 412.00 | 403.00 | 406.50 | 406.50 | 5,943,179 |
| 26 abr 2024 | 393.00 | 402.00 | 390.00 | 397.00 | 397.00 | 5,927,479 |
| 25 abr 2024 | 385.00 | 402.00 | 382.50 | 382.50 | 382.50 | 7,050,812 |
| 24 abr 2024 | 388.00 | 397.50 | 386.00 | 391.50 | 391.50 | 9,489,965 |
| 23 abr 2024 | 363.00 | 381.50 | 356.00 | 376.00 | 376.00 | 8,134,850 |
| 22 abr 2024 | 371.00 | 372.50 | 350.50 | 350.50 | 350.50 | 7,991,332 |
| 19 abr 2024 | 378.50 | 388.50 | 360.00 | 375.50 | 375.50 | 8,200,852 |
| 18 abr 2024 | 372.50 | 391.00 | 370.00 | 385.00 | 385.00 | 5,633,359 |
| 17 abr 2024 | 374.50 | 378.00 | 371.00 | 372.50 | 372.50 | 6,482,342 |
| 16 abr 2024 | 375.00 | 380.00 | 368.50 | 374.50 | 374.50 | 8,615,711 |
| 15 abr 2024 | 400.00 | 403.50 | 383.00 | 383.00 | 383.00 | 8,466,390 |
| 12 abr 2024 | 403.50 | 408.00 | 401.00 | 402.00 | 402.00 | 3,549,765 |
| 11 abr 2024 | 402.50 | 407.50 | 399.50 | 400.50 | 400.50 | 7,544,668 |
| 10 abr 2024 | 438.00 | 438.00 | 400.00 | 405.50 | 405.50 | 15,111,199 |
| 09 abr 2024 | 445.00 | 450.00 | 433.50 | 434.50 | 434.50 | 10,313,325 |
| 08 abr 2024 | 429.00 | 449.50 | 426.50 | 445.00 | 445.00 | 18,967,918 |
| 03 abr 2024 | 402.00 | 419.50 | 400.50 | 410.50 | 410.50 | 7,280,589 |
| 02 abr 2024 | 400.00 | 405.00 | 397.50 | 400.50 | 400.50 | 4,700,586 |
| 01 abr 2024 | 407.50 | 408.50 | 397.50 | 398.50 | 398.50 | 6,004,414 |
| 29 mar 2024 | 403.00 | 407.50 | 400.00 | 404.00 | 404.00 | 3,543,000 |
| 28 mar 2024 | 419.00 | 424.50 | 402.50 | 403.00 | 403.00 | 6,061,757 |
| 27 mar 2024 | 415.00 | 418.00 | 409.00 | 415.00 | 415.00 | 2,855,099 |
| 26 mar 2024 | 423.00 | 429.00 | 407.00 | 409.00 | 409.00 | 4,367,385 |
| 25 mar 2024 | 427.50 | 430.50 | 420.50 | 420.50 | 420.50 | 3,472,838 |
| 22 mar 2024 | 440.00 | 440.00 | 426.50 | 427.50 | 427.50 | 8,989,174 |
| 21 mar 2024 | 412.50 | 435.00 | 407.50 | 420.50 | 420.50 | 10,646,061 |
| 20 mar 2024 | 423.50 | 423.50 | 406.00 | 406.00 | 406.00 | 8,725,602 |
| 19 mar 2024 | 413.50 | 424.50 | 407.00 | 418.00 | 418.00 | 12,017,442 |
| 18 mar 2024 | 416.00 | 418.00 | 402.00 | 412.00 | 412.00 | 8,954,524 |
| 15 mar 2024 | 399.00 | 416.50 | 396.00 | 414.00 | 414.00 | 16,192,140 |
| 14 mar 2024 | 404.00 | 410.00 | 390.00 | 394.00 | 394.00 | 19,390,722 |
| 13 mar 2024 | 444.00 | 449.00 | 405.00 | 405.00 | 405.00 | 20,941,100 |
| 12 mar 2024 | 490.00 | 498.00 | 450.00 | 450.00 | 450.00 | 16,225,980 |
| 11 mar 2024 | 488.00 | 501.00 | 486.50 | 496.00 | 496.00 | 5,371,636 |
| 08 mar 2024 | 536.00 | 536.00 | 490.00 | 490.00 | 490.00 | 9,526,748 |
| 07 mar 2024 | 524.00 | 538.00 | 514.00 | 522.00 | 522.00 | 10,911,493 |
| 06 mar 2024 | 495.00 | 525.00 | 494.00 | 514.00 | 514.00 | 6,181,169 |
| 05 mar 2024 | 494.00 | 509.00 | 489.00 | 498.50 | 498.50 | 7,558,039 |
| 04 mar 2024 | 500.00 | 502.00 | 482.00 | 487.00 | 487.00 | 7,491,078 |
| 01 mar 2024 | 498.00 | 510.00 | 488.00 | 494.00 | 494.00 | 8,586,719 |
| 29 feb 2024 | 502.00 | 505.00 | 493.00 | 495.00 | 495.00 | 6,167,731 |
| 27 feb 2024 | 525.00 | 525.00 | 492.00 | 504.00 | 504.00 | 5,913,131 |
| 26 feb 2024 | 510.00 | 529.00 | 504.00 | 524.00 | 524.00 | 4,820,211 |
| 23 feb 2024 | 507.00 | 520.00 | 500.00 | 510.00 | 510.00 | 8,300,731 |
| 22 feb 2024 | 513.00 | 519.00 | 490.50 | 490.50 | 490.50 | 6,555,955 |
| 21 feb 2024 | 499.50 | 505.00 | 490.50 | 492.50 | 492.50 | 4,895,947 |
| 20 feb 2024 | 511.00 | 513.00 | 491.00 | 509.00 | 509.00 | 6,571,892 |
| 19 feb 2024 | 529.00 | 541.00 | 511.00 | 515.00 | 515.00 | 5,790,331 |
| 16 feb 2024 | 546.00 | 550.00 | 514.00 | 534.00 | 534.00 | 8,123,612 |
| 15 feb 2024 | 535.00 | 547.00 | 530.00 | 545.00 | 545.00 | 9,993,438 |
| 05 feb 2024 | 480.50 | 500.00 | 480.00 | 497.50 | 497.50 | 9,384,567 |
| 02 feb 2024 | 465.00 | 484.00 | 463.00 | 475.00 | 475.00 | 10,233,712 |
| 01 feb 2024 | 454.00 | 456.00 | 445.50 | 450.00 | 450.00 | 7,623,280 |
| 31 ene 2024 | 468.50 | 478.00 | 460.00 | 461.00 | 461.00 | 8,045,487 |
| *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.