U.S. markets open in 2 hours 51 minutes

Catcher Technology Co., Ltd. (2474.TW)

Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
209.50+2.50 (+1.21%)
Al cierre: 01:30PM CST
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 jul 2024208.00210.50207.00209.50209.502,857,152
22 jul 2024200.00209.00200.00207.00207.006,020,967
19 jul 2024210.00210.00198.00202.00202.0012,183,157
18 jul 2024219.00220.50216.00220.00220.003,597,231
17 jul 2024225.00226.00217.50218.00218.003,628,254
16 jul 2024222.00227.00221.00225.50225.502,292,764
15 jul 2024223.00224.00220.00222.00222.001,895,435
12 jul 2024220.00224.50219.50224.50224.502,078,712
11 jul 2024219.00223.00217.50221.50221.501,594,478
10 jul 2024217.50219.00215.00219.00219.001,383,337
09 jul 2024228.50228.50214.00214.50214.507,602,956
08 jul 2024228.00229.50226.50227.50227.501,613,277
05 jul 2024228.50231.50227.50230.00230.001,221,572
04 jul 2024225.00227.50221.50227.00227.003,656,955
04 jul 20245 Dividendo
03 jul 2024238.50238.50227.00233.50228.508,038,573
02 jul 2024226.00240.00226.00240.00234.867,835,449
01 jul 2024232.00232.00227.50227.50222.633,537,456
28 jun 2024229.50232.00227.00232.00227.032,935,042
27 jun 2024224.50229.50223.00228.00223.122,174,260
26 jun 2024227.00228.00224.50227.00222.142,098,292
25 jun 2024231.50231.50226.00227.50222.632,164,403
24 jun 2024231.00231.50226.50231.00226.051,997,163
21 jun 2024232.50233.00228.50230.50225.562,713,640
20 jun 2024230.50232.50229.50232.50227.521,942,120
19 jun 2024230.50231.00228.00230.50225.562,403,372
18 jun 2024229.50230.50227.50229.50224.591,273,734
17 jun 2024228.50230.00225.50228.00223.121,580,371
14 jun 2024232.00232.00228.00230.50225.562,174,858
13 jun 2024228.50229.00226.00228.00223.121,751,611
12 jun 2024226.00227.50222.50226.00221.162,934,220
11 jun 2024221.00227.00221.00226.50221.652,202,048
07 jun 2024224.50225.50222.00222.50217.741,656,211
06 jun 2024221.50225.00221.00225.00220.181,991,686
05 jun 2024227.00227.00221.50222.00217.252,327,269
04 jun 2024223.50227.50223.50225.50220.671,946,463
03 jun 2024226.50229.50224.00224.50219.692,690,760
31 may 2024229.00230.00224.50224.50219.697,495,755
30 may 2024226.00228.50222.50226.00221.162,574,081
29 may 2024228.50231.00227.50227.50222.632,089,362
28 may 2024226.00229.50225.00228.50223.612,117,161
27 may 2024224.00228.00224.00226.00221.162,393,761
24 may 2024225.50227.50224.00225.50220.672,990,074
23 may 2024229.50230.00225.50228.00223.124,463,676
22 may 2024225.00230.50223.50230.50225.566,083,766
21 may 2024219.00222.00217.50222.00217.254,917,144
20 may 2024216.00223.50214.00218.50213.826,758,727
17 may 2024233.00233.00220.00220.00215.297,313,800
16 may 2024235.00235.00231.50232.50227.523,407,615
15 may 2024232.00234.50231.00233.50228.502,794,075
14 may 2024230.50233.50228.00230.00225.073,234,549
13 may 2024224.50237.00224.50229.50224.595,394,092
10 may 2024218.50223.00217.00222.00217.253,528,313
09 may 2024221.00221.50218.50218.50213.822,344,991
08 may 2024224.00224.00220.50221.00216.272,073,458
07 may 2024221.00224.00220.50224.00219.202,149,861
06 may 2024221.50222.50219.00220.50215.782,019,955
03 may 2024221.50225.00219.50220.50215.782,529,293
02 may 2024218.00221.00217.00219.00214.313,150,970
30 abr 2024214.50219.50214.00218.00213.332,430,020
29 abr 2024216.00217.00213.00216.00211.372,129,233
26 abr 2024215.50217.00213.00213.50208.932,406,649
25 abr 2024214.00216.50212.50216.00211.371,784,941
24 abr 2024214.50214.50211.00214.00209.422,231,489
23 abr 2024214.00216.50212.00214.50209.913,359,398
22 abr 2024207.50214.50207.00212.00207.463,458,382
19 abr 2024206.00209.50205.00207.00202.574,044,861
18 abr 2024207.00209.00205.50208.00203.552,587,260
17 abr 2024205.50208.00205.00205.50201.102,217,495
16 abr 2024206.50208.50205.00205.00200.613,513,521
15 abr 2024207.50209.50206.50207.00202.572,494,116
12 abr 2024207.50209.00206.50207.50203.061,313,473
11 abr 2024208.00209.50205.50208.00203.551,576,013
10 abr 2024210.00211.00208.50209.50205.011,366,738
09 abr 2024210.50212.00209.50210.00205.501,582,414
08 abr 2024210.50211.50209.50211.00206.482,012,424
03 abr 2024213.00214.50210.00211.50206.972,092,185
02 abr 2024212.00214.50212.00213.00208.441,625,373
01 abr 2024219.00219.00211.00212.00207.462,789,357
29 mar 2024218.00219.00214.00218.50213.822,885,000
28 mar 2024213.50220.50213.50217.50212.844,198,060
27 mar 2024210.00214.00209.50213.50208.933,480,817
26 mar 2024210.00212.00206.50210.00205.502,880,680
25 mar 2024213.00214.00208.00211.50206.973,170,494
22 mar 2024222.50224.00209.00214.00209.425,379,899
21 mar 2024219.50225.50218.00224.00219.204,497,062
20 mar 2024218.00221.50216.00216.50211.864,706,468
19 mar 2024214.50217.50212.50215.00210.404,470,495
18 mar 2024213.00217.00210.50214.50209.912,660,609
15 mar 2024209.50217.50209.50215.00210.405,766,277
14 mar 2024208.50209.00204.50209.00204.521,908,069
13 mar 2024208.00212.50206.50208.50204.042,963,761
12 mar 2024199.50206.50198.50206.00201.593,785,704
11 mar 2024198.50199.50197.00199.00194.741,530,875
08 mar 2024199.00200.00196.50197.50193.273,083,190
07 mar 2024198.00200.50198.00199.50195.231,473,185
06 mar 2024198.50200.00198.00200.00195.721,770,510
05 mar 2024197.00200.00196.50199.00194.741,677,288
04 mar 2024196.00198.50196.00198.50194.251,754,565
01 mar 2024196.50198.00196.00197.00192.781,329,090
*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...