U.S. markets closed

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

Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
230.50+2.50 (+1.10%)
Al cierre: 01:30PM CST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024232.00232.00228.00230.50230.502,174,858
13 jun 2024228.50229.00226.00228.00228.001,751,611
12 jun 2024226.00227.50222.50226.00226.002,934,220
11 jun 2024221.00227.00221.00226.50226.502,202,048
07 jun 2024224.50225.50222.00222.50222.501,656,211
06 jun 2024221.50225.00221.00225.00225.001,991,686
05 jun 2024227.00227.00221.50222.00222.002,327,269
04 jun 2024223.50227.50223.50225.50225.501,946,463
03 jun 2024226.50229.50224.00224.50224.502,690,760
31 may 2024229.00230.00224.50224.50224.507,495,755
30 may 2024226.00228.50222.50226.00226.002,574,081
29 may 2024228.50231.00227.50227.50227.502,089,362
28 may 2024226.00229.50225.00228.50228.502,117,161
27 may 2024224.00228.00224.00226.00226.002,393,761
24 may 2024225.50227.50224.00225.50225.502,990,074
23 may 2024229.50230.00225.50228.00228.004,463,676
22 may 2024225.00230.50223.50230.50230.506,083,766
21 may 2024219.00222.00217.50222.00222.004,917,144
20 may 2024216.00223.50214.00218.50218.506,758,727
17 may 2024233.00233.00220.00220.00220.007,313,800
16 may 2024235.00235.00231.50232.50232.503,407,615
15 may 2024232.00234.50231.00233.50233.502,794,075
14 may 2024230.50233.50228.00230.00230.003,234,549
13 may 2024224.50237.00224.50229.50229.505,394,092
10 may 2024218.50223.00217.00222.00222.003,528,313
09 may 2024221.00221.50218.50218.50218.502,344,991
08 may 2024224.00224.00220.50221.00221.002,073,458
07 may 2024221.00224.00220.50224.00224.002,149,861
06 may 2024221.50222.50219.00220.50220.502,019,955
03 may 2024221.50225.00219.50220.50220.502,529,293
02 may 2024218.00221.00217.00219.00219.003,150,970
30 abr 2024214.50219.50214.00218.00218.002,430,020
29 abr 2024216.00217.00213.00216.00216.002,129,233
26 abr 2024215.50217.00213.00213.50213.502,406,649
25 abr 2024214.00216.50212.50216.00216.001,784,941
24 abr 2024214.50214.50211.00214.00214.002,231,489
23 abr 2024214.00216.50212.00214.50214.503,359,398
22 abr 2024207.50214.50207.00212.00212.003,458,382
19 abr 2024206.00209.50205.00207.00207.004,044,861
18 abr 2024207.00209.00205.50208.00208.002,587,260
17 abr 2024205.50208.00205.00205.50205.502,217,495
16 abr 2024206.50208.50205.00205.00205.003,513,521
15 abr 2024207.50209.50206.50207.00207.002,494,116
12 abr 2024207.50209.00206.50207.50207.501,313,473
11 abr 2024208.00209.50205.50208.00208.001,576,013
10 abr 2024210.00211.00208.50209.50209.501,366,738
09 abr 2024210.50212.00209.50210.00210.001,582,414
08 abr 2024210.50211.50209.50211.00211.002,012,424
03 abr 2024213.00214.50210.00211.50211.502,092,185
02 abr 2024212.00214.50212.00213.00213.001,625,373
01 abr 2024219.00219.00211.00212.00212.002,789,357
29 mar 2024218.00219.00214.00218.50218.502,885,000
28 mar 2024213.50220.50213.50217.50217.504,198,060
27 mar 2024210.00214.00209.50213.50213.503,480,817
26 mar 2024210.00212.00206.50210.00210.002,880,680
25 mar 2024213.00214.00208.00211.50211.503,170,494
22 mar 2024222.50224.00209.00214.00214.005,379,899
21 mar 2024219.50225.50218.00224.00224.004,497,062
20 mar 2024218.00221.50216.00216.50216.504,706,468
19 mar 2024214.50217.50212.50215.00215.004,470,495
18 mar 2024213.00217.00210.50214.50214.502,660,609
15 mar 2024209.50217.50209.50215.00215.005,766,277
14 mar 2024208.50209.00204.50209.00209.001,908,069
13 mar 2024208.00212.50206.50208.50208.502,963,761
12 mar 2024199.50206.50198.50206.00206.003,785,704
11 mar 2024198.50199.50197.00199.00199.001,530,875
08 mar 2024199.00200.00196.50197.50197.503,083,190
07 mar 2024198.00200.50198.00199.50199.501,473,185
06 mar 2024198.50200.00198.00200.00200.001,770,510
05 mar 2024197.00200.00196.50199.00199.001,677,288
04 mar 2024196.00198.50196.00198.50198.501,754,565
01 mar 2024196.50198.00196.00197.00197.001,329,090
29 feb 2024196.00198.00195.50197.00197.002,237,437
27 feb 2024195.50198.00195.50195.50195.501,751,185
26 feb 2024195.50198.50195.50195.50195.501,838,773
23 feb 2024200.00200.50196.50196.50196.502,173,046
22 feb 2024199.50201.00199.00200.50200.501,624,800
21 feb 2024200.00201.00198.50199.00199.001,770,667
20 feb 2024199.50200.50198.50200.00200.001,021,742
19 feb 2024197.00200.00196.00199.50199.501,155,791
16 feb 2024194.00197.00194.00196.00196.001,193,735
15 feb 2024194.00196.00191.50196.00196.001,739,025
05 feb 2024193.50194.00191.50193.50193.50878,537
02 feb 2024196.00196.00194.00195.50195.50697,129
01 feb 2024195.50196.00193.50196.00196.001,006,200
31 ene 2024196.50196.50193.50194.50194.501,339,353
30 ene 2024196.50196.50194.00195.00195.001,423,718
29 ene 2024195.50197.00194.00196.50196.50942,350
26 ene 2024196.50196.50193.50195.50195.501,102,350
25 ene 2024196.00196.50194.50196.00196.00905,183
24 ene 2024194.00196.50193.50195.50195.501,161,530
23 ene 2024199.50199.50193.50193.50193.502,228,771
22 ene 2024199.50200.00198.50199.00199.00819,540
19 ene 2024197.50199.50197.50199.50199.50882,405
18 ene 2024197.00198.00195.00196.50196.502,226,210
17 ene 2024198.00200.50196.50196.50196.503,665,587
16 ene 2024197.50201.50197.50200.50200.502,095,329
15 ene 2024198.00200.50198.00200.00200.001,493,561
12 ene 2024197.50199.00196.50198.00198.001,707,605
11 ene 2024197.00199.00196.50198.00198.001,504,242
*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...