C Sun Mfg Ltd. (2467.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 155.00 | 161.00 | 150.00 | 155.00 | 155.00 | 9,629,922 |
| 27 jun 2024 | 159.00 | 161.00 | 152.00 | 152.00 | 152.00 | 15,800,969 |
| 26 jun 2024 | 149.00 | 158.50 | 148.50 | 158.50 | 158.50 | 16,196,313 |
| 25 jun 2024 | 143.50 | 148.00 | 138.00 | 144.50 | 144.50 | 5,669,502 |
| 24 jun 2024 | 143.50 | 150.00 | 141.50 | 142.50 | 142.50 | 8,131,203 |
| 21 jun 2024 | 140.00 | 146.00 | 136.00 | 142.50 | 142.50 | 4,721,862 |
| 20 jun 2024 | 132.50 | 143.50 | 132.50 | 141.00 | 141.00 | 6,233,017 |
| 19 jun 2024 | 134.50 | 138.00 | 133.00 | 134.00 | 134.00 | 1,695,180 |
| 18 jun 2024 | 134.50 | 136.50 | 132.00 | 134.50 | 134.50 | 1,402,962 |
| 17 jun 2024 | 131.50 | 134.00 | 130.00 | 133.50 | 133.50 | 1,248,593 |
| 14 jun 2024 | 134.50 | 135.00 | 131.00 | 131.00 | 131.00 | 1,000,160 |
| 13 jun 2024 | 137.00 | 138.50 | 133.00 | 134.00 | 134.00 | 3,474,026 |
| 12 jun 2024 | 128.00 | 134.50 | 127.00 | 134.50 | 134.50 | 1,736,841 |
| 11 jun 2024 | 129.50 | 130.50 | 127.00 | 128.50 | 128.50 | 1,286,934 |
| 07 jun 2024 | 131.00 | 132.50 | 128.50 | 129.50 | 129.50 | 1,394,122 |
| 06 jun 2024 | 136.50 | 139.00 | 130.50 | 131.00 | 131.00 | 3,856,984 |
| 05 jun 2024 | 132.50 | 133.50 | 129.00 | 129.00 | 129.00 | 1,571,715 |
| 04 jun 2024 | 136.50 | 139.50 | 132.00 | 132.50 | 132.50 | 2,151,611 |
| 03 jun 2024 | 139.00 | 140.00 | 136.00 | 136.50 | 136.50 | 2,172,675 |
| 31 may 2024 | 137.00 | 140.00 | 132.50 | 140.00 | 140.00 | 3,974,523 |
| 30 may 2024 | 138.50 | 140.00 | 135.50 | 135.50 | 135.50 | 1,844,336 |
| 30 may 2024 | 3 Dividendo | |||||
| 29 may 2024 | 141.00 | 143.50 | 139.50 | 141.00 | 138.00 | 2,708,032 |
| 28 may 2024 | 141.50 | 143.50 | 138.50 | 139.50 | 136.53 | 2,098,481 |
| 27 may 2024 | 139.00 | 145.00 | 139.00 | 141.00 | 138.00 | 2,690,528 |
| 24 may 2024 | 138.00 | 140.50 | 136.00 | 138.50 | 135.55 | 2,975,340 |
| 23 may 2024 | 143.50 | 144.50 | 138.00 | 138.00 | 135.06 | 4,391,182 |
| 22 may 2024 | 152.50 | 155.00 | 141.00 | 143.50 | 140.45 | 12,571,510 |
| 21 may 2024 | 144.00 | 148.50 | 141.50 | 147.50 | 144.36 | 8,304,621 |
| 20 may 2024 | 162.50 | 162.50 | 144.00 | 144.00 | 140.94 | 19,842,476 |
| 17 may 2024 | 150.00 | 160.00 | 145.50 | 160.00 | 156.60 | 30,732,183 |
| 16 may 2024 | 132.50 | 145.50 | 130.50 | 145.50 | 142.40 | 21,375,342 |
| 15 may 2024 | 124.50 | 132.50 | 124.50 | 132.50 | 129.68 | 5,223,544 |
| 14 may 2024 | 121.50 | 122.50 | 118.50 | 120.50 | 117.94 | 1,777,344 |
| 13 may 2024 | 127.50 | 127.50 | 120.50 | 121.50 | 118.91 | 2,014,316 |
| 10 may 2024 | 128.00 | 128.00 | 124.50 | 126.00 | 123.32 | 943,499 |
| 09 may 2024 | 130.50 | 131.00 | 126.50 | 126.50 | 123.81 | 1,532,781 |
| 08 may 2024 | 128.50 | 130.00 | 125.50 | 129.00 | 126.26 | 1,324,570 |
| 07 may 2024 | 131.50 | 134.50 | 128.00 | 128.00 | 125.28 | 3,079,129 |
| 06 may 2024 | 133.00 | 136.50 | 129.50 | 130.00 | 127.23 | 4,773,781 |
| 03 may 2024 | 134.00 | 135.50 | 129.00 | 129.50 | 126.74 | 1,867,337 |
| 02 may 2024 | 132.50 | 133.00 | 129.00 | 131.00 | 128.21 | 1,969,287 |
| 30 abr 2024 | 134.00 | 135.00 | 129.50 | 134.00 | 131.15 | 2,562,713 |
| 29 abr 2024 | 130.00 | 137.50 | 128.00 | 134.00 | 131.15 | 5,832,398 |
| 26 abr 2024 | 127.50 | 131.00 | 124.00 | 126.00 | 123.32 | 2,875,976 |
| 25 abr 2024 | 124.00 | 127.00 | 123.00 | 126.50 | 123.81 | 1,204,254 |
| 24 abr 2024 | 124.00 | 128.50 | 123.00 | 126.00 | 123.32 | 2,601,213 |
| 23 abr 2024 | 120.00 | 124.50 | 119.00 | 119.50 | 116.96 | 2,163,090 |
| 22 abr 2024 | 125.50 | 125.50 | 117.50 | 118.00 | 115.49 | 3,773,470 |
| 19 abr 2024 | 133.00 | 133.00 | 123.00 | 126.50 | 123.81 | 5,797,207 |
| 18 abr 2024 | 133.00 | 143.00 | 133.00 | 135.50 | 132.62 | 11,433,616 |
| 17 abr 2024 | 128.00 | 137.50 | 127.50 | 134.50 | 131.64 | 6,399,411 |
| 16 abr 2024 | 129.00 | 129.00 | 123.00 | 126.00 | 123.32 | 2,704,849 |
| 15 abr 2024 | 131.50 | 132.50 | 127.50 | 129.50 | 126.74 | 2,230,126 |
| 12 abr 2024 | 136.00 | 140.00 | 129.00 | 133.50 | 130.66 | 7,046,601 |
| 11 abr 2024 | 131.00 | 133.50 | 129.50 | 132.50 | 129.68 | 2,013,230 |
| 10 abr 2024 | 136.00 | 136.00 | 130.00 | 131.50 | 128.70 | 4,096,004 |
| 09 abr 2024 | 135.50 | 143.00 | 131.00 | 133.50 | 130.66 | 11,444,238 |
| 08 abr 2024 | 126.00 | 138.00 | 124.00 | 138.00 | 135.06 | 8,550,093 |
| 03 abr 2024 | 131.00 | 131.00 | 124.00 | 125.50 | 122.83 | 5,045,806 |
| 02 abr 2024 | 130.50 | 141.00 | 129.00 | 130.50 | 127.72 | 15,211,293 |
| 01 abr 2024 | 123.00 | 133.00 | 121.50 | 130.00 | 127.23 | 5,584,174 |
| 29 mar 2024 | 127.50 | 128.50 | 122.50 | 124.00 | 121.36 | 1,580,000 |
| 28 mar 2024 | 131.00 | 131.00 | 124.00 | 127.50 | 124.79 | 3,731,457 |
| 27 mar 2024 | 128.00 | 130.50 | 125.00 | 130.50 | 127.72 | 2,562,649 |
| 26 mar 2024 | 128.00 | 130.50 | 125.50 | 127.00 | 124.30 | 2,881,155 |
| 25 mar 2024 | 128.00 | 134.00 | 127.00 | 131.00 | 128.21 | 6,135,252 |
| 22 mar 2024 | 128.00 | 129.00 | 125.00 | 125.50 | 122.83 | 2,186,136 |
| 21 mar 2024 | 127.50 | 133.00 | 127.00 | 128.00 | 125.28 | 5,591,322 |
| 20 mar 2024 | 131.50 | 136.00 | 123.50 | 123.50 | 120.87 | 6,293,552 |
| 19 mar 2024 | 123.00 | 130.00 | 120.00 | 128.00 | 125.28 | 9,147,881 |
| 18 mar 2024 | 110.00 | 119.50 | 109.50 | 119.50 | 116.96 | 3,263,632 |
| 15 mar 2024 | 109.00 | 112.00 | 107.00 | 109.00 | 106.68 | 2,557,233 |
| 14 mar 2024 | 115.00 | 115.00 | 107.00 | 109.50 | 107.17 | 3,457,615 |
| 13 mar 2024 | 122.50 | 123.00 | 112.50 | 114.50 | 112.06 | 4,387,171 |
| 12 mar 2024 | 122.00 | 123.00 | 119.00 | 122.00 | 119.40 | 3,466,541 |
| 11 mar 2024 | 127.00 | 127.00 | 121.00 | 122.00 | 119.40 | 3,289,465 |
| 08 mar 2024 | 137.00 | 138.00 | 122.00 | 124.50 | 121.85 | 7,756,443 |
| 07 mar 2024 | 146.00 | 149.00 | 133.50 | 134.50 | 131.64 | 13,313,990 |
| 06 mar 2024 | 129.50 | 141.50 | 128.50 | 141.50 | 138.49 | 11,431,625 |
| 05 mar 2024 | 130.00 | 133.00 | 126.50 | 129.00 | 126.26 | 3,547,357 |
| 04 mar 2024 | 133.50 | 133.50 | 125.00 | 128.00 | 125.28 | 5,624,344 |
| 01 mar 2024 | 126.50 | 129.00 | 122.50 | 124.50 | 121.85 | 3,798,148 |
| 29 feb 2024 | 126.00 | 127.50 | 122.50 | 126.00 | 123.32 | 4,352,558 |
| 27 feb 2024 | 136.00 | 143.00 | 125.00 | 125.00 | 122.34 | 9,101,154 |
| 26 feb 2024 | 140.00 | 140.00 | 129.00 | 134.50 | 131.64 | 10,999,518 |
| 23 feb 2024 | 135.50 | 136.00 | 135.50 | 136.00 | 133.11 | 1,539,605 |
| 22 feb 2024 | 116.50 | 124.00 | 115.50 | 124.00 | 121.36 | 3,543,832 |
| 21 feb 2024 | 117.00 | 120.00 | 113.00 | 113.00 | 110.60 | 5,521,707 |
| 20 feb 2024 | 113.50 | 119.00 | 113.00 | 114.00 | 111.57 | 8,473,835 |
| 19 feb 2024 | 110.00 | 118.50 | 103.00 | 114.00 | 111.57 | 12,490,185 |
| 16 feb 2024 | 102.50 | 109.00 | 102.00 | 109.00 | 106.68 | 3,361,896 |
| 15 feb 2024 | 95.00 | 99.30 | 94.00 | 99.30 | 97.19 | 4,397,387 |
| 05 feb 2024 | 88.00 | 93.00 | 86.00 | 90.30 | 88.38 | 6,849,723 |
| 02 feb 2024 | 83.70 | 88.50 | 83.60 | 86.80 | 84.95 | 5,641,205 |
| 01 feb 2024 | 83.80 | 84.60 | 82.50 | 83.20 | 81.43 | 2,252,662 |
| 31 ene 2024 | 83.90 | 84.70 | 81.30 | 83.90 | 82.11 | 3,633,538 |
| 30 ene 2024 | 86.80 | 87.30 | 82.70 | 83.90 | 82.11 | 14,386,593 |
| 29 ene 2024 | 76.50 | 83.00 | 75.80 | 83.00 | 81.23 | 8,095,706 |
| 26 ene 2024 | 77.10 | 77.50 | 75.50 | 75.50 | 73.89 | 2,400,706 |
| *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.