Catcher Technology Co., Ltd. (2474.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
23 mar 2022 - 23 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 mar 2023 | 188.00 | 189.50 | 188.00 | 189.00 | 189.00 | 2,068,942 |
| 21 mar 2023 | 187.00 | 189.00 | 187.00 | 188.00 | 188.00 | 2,995,496 |
| 20 mar 2023 | 187.50 | 187.50 | 186.50 | 187.00 | 187.00 | 1,191,760 |
| 17 mar 2023 | 185.00 | 188.50 | 185.00 | 187.50 | 187.50 | 5,940,992 |
| 16 mar 2023 | 186.00 | 186.00 | 184.00 | 185.50 | 185.50 | 3,969,176 |
| 15 mar 2023 | 185.50 | 187.50 | 185.50 | 186.00 | 186.00 | 4,106,208 |
| 14 mar 2023 | 185.00 | 187.50 | 185.00 | 185.50 | 185.50 | 2,843,813 |
| 13 mar 2023 | 183.50 | 187.50 | 183.50 | 186.00 | 186.00 | 3,563,400 |
| 10 mar 2023 | 183.50 | 185.00 | 183.50 | 184.50 | 184.50 | 3,037,035 |
| 09 mar 2023 | 187.00 | 188.00 | 185.50 | 185.50 | 185.50 | 2,881,174 |
| 08 mar 2023 | 186.00 | 187.50 | 185.50 | 187.50 | 187.50 | 1,904,181 |
| 07 mar 2023 | 188.00 | 188.50 | 187.00 | 187.00 | 187.00 | 2,374,933 |
| 06 mar 2023 | 188.50 | 189.00 | 187.50 | 187.50 | 187.50 | 1,806,255 |
| 03 mar 2023 | 189.00 | 190.00 | 187.50 | 188.00 | 188.00 | 1,764,222 |
| 02 mar 2023 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 3,327,159 |
| 01 mar 2023 | 183.50 | 188.00 | 183.50 | 186.00 | 186.00 | 3,579,463 |
| 24 feb 2023 | 190.00 | 190.00 | 183.00 | 184.50 | 184.50 | 9,168,550 |
| 23 feb 2023 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | 1,715,801 |
| 22 feb 2023 | 189.50 | 190.00 | 188.00 | 189.00 | 189.00 | 1,833,577 |
| 21 feb 2023 | 189.00 | 190.00 | 188.50 | 189.00 | 189.00 | 630,544 |
| 20 feb 2023 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 1,007,496 |
| 17 feb 2023 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | 1,122,768 |
| 16 feb 2023 | 188.00 | 190.00 | 188.00 | 189.00 | 189.00 | 2,556,136 |
| 15 feb 2023 | 188.50 | 189.00 | 187.50 | 188.00 | 188.00 | 1,368,502 |
| 14 feb 2023 | 188.00 | 189.00 | 187.50 | 188.50 | 188.50 | 1,501,748 |
| 13 feb 2023 | 189.00 | 189.00 | 186.00 | 187.50 | 187.50 | 1,847,615 |
| 10 feb 2023 | 185.00 | 189.00 | 185.00 | 188.00 | 188.00 | 3,584,064 |
| 09 feb 2023 | 184.50 | 186.00 | 184.50 | 186.00 | 186.00 | 1,603,425 |
| 08 feb 2023 | 186.00 | 187.00 | 184.00 | 185.00 | 185.00 | 4,019,691 |
| 07 feb 2023 | 186.50 | 187.50 | 185.00 | 186.50 | 186.50 | 2,218,700 |
| 06 feb 2023 | 186.00 | 187.50 | 185.50 | 186.50 | 186.50 | 2,790,182 |
| 03 feb 2023 | 184.50 | 186.50 | 184.00 | 185.50 | 185.50 | 2,696,345 |
| 02 feb 2023 | 185.50 | 186.50 | 184.50 | 185.00 | 185.00 | 3,461,220 |
| 01 feb 2023 | 183.00 | 186.00 | 182.50 | 185.50 | 185.50 | 6,211,569 |
| 31 ene 2023 | 178.50 | 179.00 | 176.50 | 178.00 | 178.00 | 1,923,458 |
| 30 ene 2023 | 178.00 | 179.00 | 177.00 | 178.00 | 178.00 | 3,674,670 |
| 17 ene 2023 | 175.50 | 176.50 | 174.00 | 175.00 | 175.00 | 1,475,253 |
| 16 ene 2023 | 177.00 | 177.50 | 175.50 | 175.50 | 175.50 | 1,023,556 |
| 13 ene 2023 | 175.00 | 177.00 | 174.50 | 176.00 | 176.00 | 1,772,278 |
| 12 ene 2023 | 176.00 | 176.50 | 173.00 | 173.50 | 173.50 | 1,269,338 |
| 11 ene 2023 | 176.00 | 177.00 | 175.50 | 176.00 | 176.00 | 1,108,208 |
| 10 ene 2023 | 174.50 | 177.50 | 174.00 | 177.50 | 177.50 | 2,437,195 |
| 09 ene 2023 | 173.50 | 175.50 | 173.50 | 175.50 | 175.50 | 1,829,579 |
| 06 ene 2023 | 171.50 | 172.50 | 171.00 | 171.50 | 171.50 | 675,240 |
| 05 ene 2023 | 171.50 | 173.00 | 171.50 | 171.50 | 171.50 | 920,100 |
| 04 ene 2023 | 170.50 | 172.00 | 170.50 | 171.50 | 171.50 | 1,639,518 |
| 03 ene 2023 | 168.00 | 171.50 | 168.00 | 170.50 | 170.50 | 1,186,546 |
| 30 dic 2022 | 169.50 | 170.00 | 168.50 | 169.00 | 169.00 | 800,508 |
| 29 dic 2022 | 168.00 | 170.00 | 167.50 | 169.00 | 169.00 | 1,332,065 |
| 28 dic 2022 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 1,500,679 |
| 27 dic 2022 | 169.50 | 170.50 | 169.00 | 169.00 | 169.00 | 616,553 |
| 26 dic 2022 | 169.00 | 170.00 | 168.50 | 169.50 | 169.50 | 734,442 |
| 23 dic 2022 | 169.00 | 170.50 | 167.00 | 169.00 | 169.00 | 2,644,372 |
| 22 dic 2022 | 168.00 | 172.00 | 166.00 | 172.00 | 172.00 | 6,186,038 |
| 21 dic 2022 | 168.50 | 168.50 | 165.00 | 167.00 | 167.00 | 7,752,850 |
| 20 dic 2022 | 168.50 | 171.00 | 167.00 | 168.50 | 168.50 | 6,890,927 |
| 19 dic 2022 | 172.00 | 173.00 | 168.00 | 169.00 | 169.00 | 9,055,288 |
| 16 dic 2022 | 172.50 | 174.50 | 171.50 | 172.00 | 172.00 | 9,457,054 |
| 15 dic 2022 | 174.00 | 175.50 | 173.00 | 174.00 | 174.00 | 2,807,112 |
| 14 dic 2022 | 174.00 | 175.50 | 173.00 | 175.50 | 175.50 | 4,495,992 |
| 13 dic 2022 | 174.00 | 175.50 | 172.50 | 173.00 | 173.00 | 3,475,966 |
| 12 dic 2022 | 172.00 | 174.50 | 170.50 | 174.50 | 174.50 | 2,774,978 |
| 09 dic 2022 | 174.50 | 175.00 | 172.50 | 173.50 | 173.50 | 2,256,078 |
| 08 dic 2022 | 175.50 | 176.00 | 174.00 | 174.00 | 174.00 | 3,142,875 |
| 07 dic 2022 | 176.50 | 178.00 | 174.00 | 176.50 | 176.50 | 5,339,927 |
| 06 dic 2022 | 176.50 | 178.00 | 175.00 | 175.00 | 175.00 | 5,357,110 |
| 05 dic 2022 | 176.50 | 177.50 | 175.00 | 176.00 | 176.00 | 5,075,969 |
| 02 dic 2022 | 176.00 | 178.00 | 175.00 | 176.50 | 176.50 | 7,306,026 |
| 01 dic 2022 | 183.50 | 184.50 | 177.00 | 177.00 | 177.00 | 9,606,961 |
| 30 nov 2022 | 184.00 | 185.50 | 181.50 | 183.00 | 183.00 | 12,150,955 |
| 29 nov 2022 | 178.00 | 181.00 | 177.50 | 181.00 | 181.00 | 6,167,751 |
| 28 nov 2022 | 178.50 | 180.00 | 176.00 | 180.00 | 180.00 | 5,386,791 |
| 25 nov 2022 | 179.50 | 180.00 | 176.50 | 180.00 | 180.00 | 5,009,801 |
| 24 nov 2022 | 181.50 | 181.50 | 176.50 | 180.50 | 180.50 | 4,690,982 |
| 23 nov 2022 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | 3,625,185 |
| 22 nov 2022 | 182.00 | 182.00 | 176.50 | 179.50 | 179.50 | 3,741,669 |
| 21 nov 2022 | 182.00 | 184.00 | 179.00 | 182.00 | 182.00 | 4,793,774 |
| 18 nov 2022 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | 3,133,416 |
| 17 nov 2022 | 187.50 | 188.00 | 185.50 | 187.50 | 187.50 | 1,954,400 |
| 16 nov 2022 | 187.50 | 189.00 | 184.50 | 186.00 | 186.00 | 4,827,294 |
| 15 nov 2022 | 183.00 | 188.00 | 183.00 | 187.50 | 187.50 | 4,848,934 |
| 14 nov 2022 | 182.00 | 185.00 | 181.00 | 184.50 | 184.50 | 5,372,151 |
| 11 nov 2022 | 182.50 | 183.00 | 177.50 | 180.00 | 180.00 | 5,522,897 |
| 10 nov 2022 | 176.50 | 180.50 | 175.50 | 180.00 | 180.00 | 5,092,223 |
| 09 nov 2022 | 175.00 | 176.50 | 174.50 | 176.50 | 176.50 | 4,332,726 |
| 08 nov 2022 | 174.50 | 175.00 | 173.00 | 174.50 | 174.50 | 3,104,975 |
| 07 nov 2022 | 173.00 | 173.50 | 172.00 | 173.50 | 173.50 | 1,652,914 |
| 04 nov 2022 | 173.50 | 173.50 | 170.00 | 171.00 | 171.00 | 1,759,218 |
| 03 nov 2022 | 170.50 | 173.00 | 170.50 | 172.50 | 172.50 | 3,338,540 |
| 02 nov 2022 | 171.00 | 172.00 | 170.50 | 172.00 | 172.00 | 1,614,161 |
| 01 nov 2022 | 169.50 | 172.00 | 169.00 | 171.00 | 171.00 | 2,062,628 |
| 31 oct 2022 | 168.50 | 169.50 | 167.00 | 169.50 | 169.50 | 2,239,256 |
| 28 oct 2022 | 167.50 | 168.50 | 166.00 | 167.00 | 167.00 | 2,041,390 |
| 27 oct 2022 | 164.00 | 167.50 | 163.50 | 167.50 | 167.50 | 2,760,401 |
| 26 oct 2022 | 161.50 | 165.00 | 160.00 | 164.50 | 164.50 | 2,921,625 |
| 25 oct 2022 | 164.00 | 164.00 | 160.50 | 162.50 | 162.50 | 3,216,154 |
| 24 oct 2022 | 171.00 | 171.00 | 164.00 | 164.50 | 164.50 | 4,890,884 |
| 21 oct 2022 | 172.00 | 172.50 | 168.00 | 169.00 | 169.00 | 1,994,429 |
| 20 oct 2022 | 170.00 | 172.00 | 168.50 | 172.00 | 172.00 | 3,837,102 |
| 19 oct 2022 | 172.00 | 172.50 | 170.50 | 170.50 | 170.50 | 3,156,990 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
