Everspring Industry Co., Ltd. (2390.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 13.85 | 14.05 | 13.85 | 13.95 | 13.95 | 1,227,493 |
| 27 jun 2024 | 13.65 | 13.85 | 13.65 | 13.75 | 13.75 | 545,801 |
| 26 jun 2024 | 13.70 | 13.95 | 13.65 | 13.65 | 13.65 | 520,968 |
| 25 jun 2024 | 13.90 | 13.95 | 13.40 | 13.60 | 13.60 | 802,911 |
| 24 jun 2024 | 13.95 | 14.15 | 13.85 | 13.90 | 13.90 | 1,215,022 |
| 21 jun 2024 | 13.70 | 14.00 | 13.60 | 13.70 | 13.70 | 978,689 |
| 20 jun 2024 | 13.65 | 13.70 | 13.55 | 13.60 | 13.60 | 587,502 |
| 19 jun 2024 | 13.80 | 13.85 | 13.50 | 13.55 | 13.55 | 677,470 |
| 18 jun 2024 | 13.95 | 13.95 | 13.65 | 13.70 | 13.70 | 429,412 |
| 17 jun 2024 | 13.60 | 13.85 | 13.60 | 13.80 | 13.80 | 727,221 |
| 14 jun 2024 | 13.45 | 13.70 | 13.45 | 13.55 | 13.55 | 606,100 |
| 13 jun 2024 | 13.50 | 13.50 | 13.30 | 13.35 | 13.35 | 369,002 |
| 12 jun 2024 | 13.60 | 13.65 | 13.35 | 13.35 | 13.35 | 351,799 |
| 11 jun 2024 | 13.80 | 14.20 | 13.55 | 13.55 | 13.55 | 1,639,583 |
| 07 jun 2024 | 13.20 | 13.75 | 13.20 | 13.55 | 13.55 | 849,350 |
| 06 jun 2024 | 13.50 | 13.55 | 13.15 | 13.15 | 13.15 | 948,329 |
| 05 jun 2024 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 538,150 |
| 04 jun 2024 | 13.65 | 13.80 | 13.45 | 13.50 | 13.50 | 976,302 |
| 03 jun 2024 | 13.35 | 13.65 | 13.35 | 13.50 | 13.50 | 686,474 |
| 31 may 2024 | 13.35 | 13.55 | 13.20 | 13.30 | 13.30 | 398,518 |
| 30 may 2024 | 13.55 | 13.60 | 13.35 | 13.35 | 13.35 | 436,759 |
| 29 may 2024 | 13.50 | 13.70 | 13.45 | 13.70 | 13.70 | 812,989 |
| 28 may 2024 | 13.25 | 13.60 | 13.25 | 13.55 | 13.55 | 539,019 |
| 27 may 2024 | 13.10 | 13.40 | 13.05 | 13.30 | 13.30 | 720,600 |
| 24 may 2024 | 13.05 | 13.15 | 12.90 | 13.10 | 13.10 | 371,265 |
| 23 may 2024 | 13.50 | 13.55 | 13.00 | 13.00 | 13.00 | 722,871 |
| 22 may 2024 | 13.20 | 13.90 | 13.10 | 13.60 | 13.60 | 1,242,651 |
| 21 may 2024 | 13.25 | 13.25 | 13.05 | 13.10 | 13.10 | 205,611 |
| 20 may 2024 | 13.20 | 13.30 | 13.10 | 13.15 | 13.15 | 448,489 |
| 17 may 2024 | 13.05 | 13.30 | 13.05 | 13.20 | 13.20 | 517,029 |
| 16 may 2024 | 13.05 | 13.15 | 12.95 | 13.10 | 13.10 | 398,574 |
| 15 may 2024 | 13.10 | 13.10 | 12.90 | 12.95 | 12.95 | 410,915 |
| 14 may 2024 | 13.15 | 13.15 | 12.80 | 13.00 | 13.00 | 849,702 |
| 13 may 2024 | 13.40 | 13.50 | 13.15 | 13.20 | 13.20 | 503,100 |
| 10 may 2024 | 13.45 | 13.50 | 13.30 | 13.30 | 13.30 | 330,982 |
| 09 may 2024 | 13.45 | 13.50 | 13.30 | 13.30 | 13.30 | 235,900 |
| 08 may 2024 | 13.50 | 13.55 | 13.40 | 13.45 | 13.45 | 272,551 |
| 07 may 2024 | 13.60 | 13.65 | 13.30 | 13.55 | 13.55 | 387,788 |
| 06 may 2024 | 13.40 | 13.65 | 13.35 | 13.60 | 13.60 | 654,800 |
| 03 may 2024 | 13.35 | 13.45 | 13.25 | 13.30 | 13.30 | 326,781 |
| 02 may 2024 | 13.20 | 13.35 | 13.15 | 13.35 | 13.35 | 205,859 |
| 30 abr 2024 | 13.35 | 13.40 | 13.20 | 13.20 | 13.20 | 345,241 |
| 29 abr 2024 | 13.20 | 13.45 | 13.20 | 13.30 | 13.30 | 278,300 |
| 26 abr 2024 | 13.20 | 13.35 | 13.20 | 13.20 | 13.20 | 346,701 |
| 25 abr 2024 | 13.25 | 13.25 | 13.10 | 13.15 | 13.15 | 216,882 |
| 24 abr 2024 | 13.10 | 13.35 | 13.00 | 13.30 | 13.30 | 406,419 |
| 23 abr 2024 | 12.90 | 13.15 | 12.80 | 13.00 | 13.00 | 357,700 |
| 22 abr 2024 | 12.90 | 13.10 | 12.75 | 12.80 | 12.80 | 641,598 |
| 19 abr 2024 | 13.20 | 13.20 | 12.50 | 12.70 | 12.70 | 928,290 |
| 18 abr 2024 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | 350,210 |
| 17 abr 2024 | 12.85 | 13.20 | 12.85 | 13.10 | 13.10 | 608,145 |
| 16 abr 2024 | 13.25 | 13.25 | 12.75 | 12.75 | 12.75 | 1,121,122 |
| 15 abr 2024 | 13.50 | 13.60 | 13.35 | 13.35 | 13.35 | 483,301 |
| 12 abr 2024 | 13.85 | 13.90 | 13.55 | 13.55 | 13.55 | 468,369 |
| 11 abr 2024 | 13.55 | 13.85 | 13.55 | 13.80 | 13.80 | 1,170,439 |
| 10 abr 2024 | 13.30 | 13.55 | 13.30 | 13.45 | 13.45 | 480,000 |
| 09 abr 2024 | 13.30 | 13.45 | 13.30 | 13.30 | 13.30 | 407,300 |
| 08 abr 2024 | 13.10 | 13.30 | 13.10 | 13.25 | 13.25 | 330,104 |
| 03 abr 2024 | 13.35 | 13.35 | 13.05 | 13.15 | 13.15 | 367,617 |
| 02 abr 2024 | 13.35 | 13.40 | 13.15 | 13.25 | 13.25 | 414,808 |
| 01 abr 2024 | 13.25 | 13.45 | 13.25 | 13.35 | 13.35 | 453,006 |
| 29 mar 2024 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | 185,000 |
| 28 mar 2024 | 13.40 | 13.45 | 13.25 | 13.30 | 13.30 | 398,360 |
| 27 mar 2024 | 13.05 | 13.40 | 13.05 | 13.30 | 13.30 | 398,763 |
| 26 mar 2024 | 13.65 | 13.65 | 13.20 | 13.20 | 13.20 | 832,700 |
| 25 mar 2024 | 13.20 | 13.70 | 13.20 | 13.65 | 13.65 | 932,085 |
| 22 mar 2024 | 13.05 | 13.25 | 13.05 | 13.20 | 13.20 | 366,399 |
| 21 mar 2024 | 13.15 | 13.15 | 13.05 | 13.05 | 13.05 | 367,189 |
| 20 mar 2024 | 13.05 | 13.20 | 13.00 | 13.00 | 13.00 | 681,001 |
| 19 mar 2024 | 13.30 | 13.30 | 13.05 | 13.05 | 13.05 | 759,032 |
| 18 mar 2024 | 13.30 | 13.40 | 13.10 | 13.30 | 13.30 | 460,511 |
| 15 mar 2024 | 13.50 | 13.50 | 13.20 | 13.25 | 13.25 | 549,213 |
| 14 mar 2024 | 13.55 | 13.60 | 13.35 | 13.50 | 13.50 | 487,986 |
| 13 mar 2024 | 13.95 | 14.00 | 13.50 | 13.50 | 13.50 | 1,527,043 |
| 12 mar 2024 | 13.70 | 13.95 | 13.70 | 13.95 | 13.95 | 680,214 |
| 11 mar 2024 | 13.85 | 13.95 | 13.80 | 13.80 | 13.80 | 511,144 |
| 08 mar 2024 | 14.10 | 14.25 | 13.75 | 13.85 | 13.85 | 1,641,874 |
| 07 mar 2024 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | 1,591,200 |
| 06 mar 2024 | 14.45 | 14.50 | 14.30 | 14.35 | 14.35 | 636,836 |
| 05 mar 2024 | 14.45 | 14.70 | 14.35 | 14.50 | 14.50 | 905,536 |
| 04 mar 2024 | 14.45 | 14.50 | 14.20 | 14.35 | 14.35 | 1,029,500 |
| 01 mar 2024 | 14.65 | 14.65 | 14.30 | 14.35 | 14.35 | 1,102,178 |
| 29 feb 2024 | 14.60 | 14.75 | 14.55 | 14.65 | 14.65 | 596,058 |
| 27 feb 2024 | 14.90 | 14.90 | 14.40 | 14.65 | 14.65 | 1,365,802 |
| 26 feb 2024 | 14.70 | 15.05 | 14.70 | 14.85 | 14.85 | 829,501 |
| 23 feb 2024 | 15.00 | 15.00 | 14.55 | 14.55 | 14.55 | 1,294,162 |
| 22 feb 2024 | 14.95 | 14.95 | 14.80 | 14.85 | 14.85 | 996,998 |
| 21 feb 2024 | 15.15 | 15.25 | 14.80 | 14.85 | 14.85 | 1,759,688 |
| 20 feb 2024 | 15.55 | 15.55 | 15.05 | 15.15 | 15.15 | 1,221,997 |
| 19 feb 2024 | 15.50 | 15.75 | 15.30 | 15.45 | 15.45 | 1,959,353 |
| 16 feb 2024 | 14.60 | 15.40 | 14.60 | 15.40 | 15.40 | 2,292,010 |
| 15 feb 2024 | 14.95 | 14.95 | 14.40 | 14.60 | 14.60 | 1,927,300 |
| 05 feb 2024 | 15.35 | 15.40 | 14.85 | 15.00 | 15.00 | 3,005,916 |
| 02 feb 2024 | 14.75 | 15.65 | 14.70 | 15.35 | 15.35 | 18,813,100 |
| 01 feb 2024 | 14.50 | 14.85 | 14.45 | 14.75 | 14.75 | 1,141,706 |
| 31 ene 2024 | 14.90 | 15.25 | 14.45 | 14.50 | 14.50 | 8,570,732 |
| 30 ene 2024 | 14.70 | 14.95 | 14.50 | 14.85 | 14.85 | 1,446,700 |
| 29 ene 2024 | 14.60 | 14.80 | 14.40 | 14.70 | 14.70 | 1,364,492 |
| 26 ene 2024 | 14.60 | 14.75 | 14.50 | 14.50 | 14.50 | 749,900 |
| 25 ene 2024 | 14.70 | 14.75 | 14.50 | 14.55 | 14.55 | 912,314 |
| *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.