Catcher Technology Co., Ltd. (2474.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 236.00 | 238.00 | 232.00 | 233.50 | 233.50 | 1,984,352 |
| 03 oct 2024 | - | - | - | - | - | - |
| 02 oct 2024 | - | - | - | - | - | - |
| 01 oct 2024 | 238.00 | 239.50 | 235.50 | 239.50 | 239.50 | 1,471,240 |
| 30 sept 2024 | 236.50 | 240.00 | 235.00 | 236.50 | 236.50 | 1,415,346 |
| 27 sept 2024 | 239.50 | 240.00 | 235.00 | 235.00 | 235.00 | 1,993,149 |
| 26 sept 2024 | 238.00 | 240.00 | 235.00 | 237.50 | 237.50 | 3,244,469 |
| 25 sept 2024 | 236.00 | 238.50 | 235.00 | 236.00 | 236.00 | 3,136,098 |
| 24 sept 2024 | 234.50 | 236.50 | 233.00 | 234.50 | 234.50 | 2,473,273 |
| 23 sept 2024 | 238.00 | 239.00 | 232.50 | 234.50 | 234.50 | 2,864,952 |
| 20 sept 2024 | 236.00 | 239.00 | 234.50 | 235.50 | 235.50 | 4,266,468 |
| 19 sept 2024 | 236.50 | 240.50 | 234.50 | 235.50 | 235.50 | 3,163,542 |
| 18 sept 2024 | 236.00 | 240.00 | 235.00 | 236.50 | 236.50 | 2,566,075 |
| 16 sept 2024 | 237.50 | 237.50 | 233.00 | 236.00 | 236.00 | 1,277,321 |
| 13 sept 2024 | 238.00 | 239.00 | 235.00 | 237.50 | 237.50 | 1,601,098 |
| 12 sept 2024 | 239.50 | 240.00 | 237.00 | 238.00 | 238.00 | 1,290,052 |
| 11 sept 2024 | 235.00 | 238.00 | 233.00 | 236.00 | 236.00 | 2,045,501 |
| 10 sept 2024 | 242.00 | 243.00 | 236.50 | 237.00 | 237.00 | 1,572,788 |
| 09 sept 2024 | 235.50 | 243.00 | 235.00 | 241.00 | 241.00 | 3,013,408 |
| 06 sept 2024 | 236.00 | 240.50 | 234.00 | 240.50 | 240.50 | 2,449,137 |
| 05 sept 2024 | 233.00 | 238.00 | 231.00 | 236.50 | 236.50 | 2,655,633 |
| 04 sept 2024 | 226.50 | 235.00 | 225.50 | 225.50 | 225.50 | 3,879,160 |
| 03 sept 2024 | 235.00 | 236.50 | 233.50 | 235.00 | 235.00 | 1,390,442 |
| 02 sept 2024 | 237.00 | 237.00 | 234.50 | 236.00 | 236.00 | 1,135,124 |
| 30 ago 2024 | 237.00 | 237.00 | 234.00 | 236.00 | 236.00 | 1,725,202 |
| 29 ago 2024 | 233.50 | 238.00 | 233.50 | 237.00 | 237.00 | 1,291,728 |
| 28 ago 2024 | 237.50 | 238.00 | 235.00 | 236.00 | 236.00 | 1,270,251 |
| 27 ago 2024 | 233.50 | 237.50 | 232.50 | 237.50 | 237.50 | 1,099,092 |
| 26 ago 2024 | 236.00 | 238.00 | 234.00 | 235.50 | 235.50 | 1,082,114 |
| 23 ago 2024 | 232.50 | 235.50 | 230.00 | 235.50 | 235.50 | 1,453,495 |
| 22 ago 2024 | 231.00 | 233.00 | 230.50 | 233.00 | 233.00 | 1,105,845 |
| 21 ago 2024 | 231.00 | 234.00 | 229.00 | 230.50 | 230.50 | 2,365,095 |
| 20 ago 2024 | 234.00 | 235.00 | 232.00 | 233.00 | 233.00 | 1,008,836 |
| 19 ago 2024 | 231.50 | 234.50 | 230.00 | 234.00 | 234.00 | 1,767,410 |
| 16 ago 2024 | 231.50 | 231.50 | 228.00 | 230.50 | 230.50 | 2,667,516 |
| 15 ago 2024 | 231.00 | 231.00 | 227.00 | 228.00 | 228.00 | 1,126,302 |
| 14 ago 2024 | 231.50 | 231.50 | 227.50 | 229.00 | 229.00 | 1,670,555 |
| 13 ago 2024 | 224.00 | 229.00 | 223.50 | 229.00 | 229.00 | 1,955,928 |
| 12 ago 2024 | 227.50 | 227.50 | 220.00 | 224.00 | 224.00 | 2,226,650 |
| 09 ago 2024 | 223.00 | 228.00 | 220.00 | 227.50 | 227.50 | 3,192,093 |
| 08 ago 2024 | 217.00 | 221.50 | 216.00 | 219.00 | 219.00 | 2,577,370 |
| 07 ago 2024 | 215.00 | 222.00 | 214.50 | 222.00 | 222.00 | 2,571,157 |
| 06 ago 2024 | 216.50 | 219.50 | 210.50 | 217.00 | 217.00 | 4,054,301 |
| 05 ago 2024 | 213.50 | 216.50 | 206.00 | 212.50 | 212.50 | 4,793,598 |
| 02 ago 2024 | 215.00 | 220.50 | 214.00 | 219.00 | 219.00 | 3,000,544 |
| 01 ago 2024 | 214.50 | 218.50 | 213.00 | 218.50 | 218.50 | 1,596,325 |
| 31 jul 2024 | 213.50 | 215.50 | 211.00 | 213.00 | 213.00 | 1,225,333 |
| 30 jul 2024 | 210.00 | 215.50 | 207.50 | 214.00 | 214.00 | 2,990,471 |
| 29 jul 2024 | 210.00 | 211.50 | 208.50 | 211.00 | 211.00 | 1,488,769 |
| 26 jul 2024 | 206.00 | 209.50 | 205.00 | 209.00 | 209.00 | 2,001,217 |
| 23 jul 2024 | 208.00 | 210.50 | 207.00 | 209.50 | 209.50 | 2,832,453 |
| 22 jul 2024 | 200.00 | 209.00 | 200.00 | 207.00 | 207.00 | 6,020,967 |
| 19 jul 2024 | 210.00 | 210.00 | 198.00 | 202.00 | 202.00 | 12,183,157 |
| 18 jul 2024 | 219.00 | 220.50 | 216.00 | 220.00 | 220.00 | 3,597,231 |
| 17 jul 2024 | 225.00 | 226.00 | 217.50 | 218.00 | 218.00 | 3,628,254 |
| 16 jul 2024 | 222.00 | 227.00 | 221.00 | 225.50 | 225.50 | 2,292,764 |
| 15 jul 2024 | 223.00 | 224.00 | 220.00 | 222.00 | 222.00 | 1,895,435 |
| 12 jul 2024 | 220.00 | 224.50 | 219.50 | 224.50 | 224.50 | 2,078,712 |
| 11 jul 2024 | 219.00 | 223.00 | 217.50 | 221.50 | 221.50 | 1,594,478 |
| 10 jul 2024 | 217.50 | 219.00 | 215.00 | 219.00 | 219.00 | 1,383,337 |
| 09 jul 2024 | 228.50 | 228.50 | 214.00 | 214.50 | 214.50 | 7,602,956 |
| 08 jul 2024 | 228.00 | 229.50 | 226.50 | 227.50 | 227.50 | 1,613,277 |
| 05 jul 2024 | 228.50 | 231.50 | 227.50 | 230.00 | 230.00 | 1,221,572 |
| 04 jul 2024 | 225.00 | 227.50 | 221.50 | 227.00 | 227.00 | 3,656,955 |
| 04 jul 2024 | 5 Dividendo | |||||
| 03 jul 2024 | 238.50 | 238.50 | 227.00 | 233.50 | 228.50 | 8,038,573 |
| 02 jul 2024 | 226.00 | 240.00 | 226.00 | 240.00 | 234.86 | 7,835,449 |
| 01 jul 2024 | 232.00 | 232.00 | 227.50 | 227.50 | 222.63 | 3,537,456 |
| 28 jun 2024 | 229.50 | 232.00 | 227.00 | 232.00 | 227.03 | 2,935,042 |
| 27 jun 2024 | 224.50 | 229.50 | 223.00 | 228.00 | 223.12 | 2,174,260 |
| 26 jun 2024 | 227.00 | 228.00 | 224.50 | 227.00 | 222.14 | 2,098,292 |
| 25 jun 2024 | 231.50 | 231.50 | 226.00 | 227.50 | 222.63 | 2,164,403 |
| 24 jun 2024 | 231.00 | 231.50 | 226.50 | 231.00 | 226.05 | 1,997,163 |
| 21 jun 2024 | 232.50 | 233.00 | 228.50 | 230.50 | 225.56 | 2,713,640 |
| 20 jun 2024 | 230.50 | 232.50 | 229.50 | 232.50 | 227.52 | 1,942,120 |
| 19 jun 2024 | 230.50 | 231.00 | 228.00 | 230.50 | 225.56 | 2,403,372 |
| 18 jun 2024 | 229.50 | 230.50 | 227.50 | 229.50 | 224.59 | 1,273,734 |
| 17 jun 2024 | 228.50 | 230.00 | 225.50 | 228.00 | 223.12 | 1,580,371 |
| 14 jun 2024 | 232.00 | 232.00 | 228.00 | 230.50 | 225.56 | 2,174,858 |
| 13 jun 2024 | 228.50 | 229.00 | 226.00 | 228.00 | 223.12 | 1,751,611 |
| 12 jun 2024 | 226.00 | 227.50 | 222.50 | 226.00 | 221.16 | 2,934,220 |
| 11 jun 2024 | 221.00 | 227.00 | 221.00 | 226.50 | 221.65 | 2,202,048 |
| 07 jun 2024 | 224.50 | 225.50 | 222.00 | 222.50 | 217.74 | 1,656,211 |
| 06 jun 2024 | 221.50 | 225.00 | 221.00 | 225.00 | 220.18 | 1,991,686 |
| 05 jun 2024 | 227.00 | 227.00 | 221.50 | 222.00 | 217.25 | 2,327,269 |
| 04 jun 2024 | 223.50 | 227.50 | 223.50 | 225.50 | 220.67 | 1,946,463 |
| 03 jun 2024 | 226.50 | 229.50 | 224.00 | 224.50 | 219.69 | 2,690,760 |
| 31 may 2024 | 229.00 | 230.00 | 224.50 | 224.50 | 219.69 | 7,495,755 |
| 30 may 2024 | 226.00 | 228.50 | 222.50 | 226.00 | 221.16 | 2,574,081 |
| 29 may 2024 | 228.50 | 231.00 | 227.50 | 227.50 | 222.63 | 2,089,362 |
| 28 may 2024 | 226.00 | 229.50 | 225.00 | 228.50 | 223.61 | 2,117,161 |
| 27 may 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 221.16 | 2,393,761 |
| 24 may 2024 | 225.50 | 227.50 | 224.00 | 225.50 | 220.67 | 2,990,074 |
| 23 may 2024 | 229.50 | 230.00 | 225.50 | 228.00 | 223.12 | 4,463,676 |
| 22 may 2024 | 225.00 | 230.50 | 223.50 | 230.50 | 225.56 | 6,083,766 |
| 21 may 2024 | 219.00 | 222.00 | 217.50 | 222.00 | 217.25 | 4,917,144 |
| 20 may 2024 | 216.00 | 223.50 | 214.00 | 218.50 | 213.82 | 6,758,727 |
| 17 may 2024 | 233.00 | 233.00 | 220.00 | 220.00 | 215.29 | 7,313,800 |
| 16 may 2024 | 235.00 | 235.00 | 231.50 | 232.50 | 227.52 | 3,407,615 |
| 15 may 2024 | 232.00 | 234.50 | 231.00 | 233.50 | 228.50 | 2,794,075 |
| *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.