U.S. markets closed

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

Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
180.50+1.50 (+0.84%)
A partir del 10:48AM CST. Mercado abierto.
Periodo de tiempo:
22 sept 2022 - 22 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 sept 2023179.00181.00178.50180.50180.50801,475
21 sept 2023180.00182.50178.50179.00179.002,623,245
20 sept 2023183.50184.50181.50181.50181.502,417,265
19 sept 2023183.50184.50183.00183.50183.501,981,857
18 sept 2023182.00184.50182.00183.50183.502,118,836
15 sept 2023183.50184.00182.00182.00182.005,447,320
14 sept 2023182.50183.00181.00182.50182.501,792,773
13 sept 2023182.50183.00180.50180.50180.502,333,351
12 sept 2023180.00184.00180.00183.50183.502,503,976
11 sept 2023179.50181.00179.50179.50179.502,623,395
08 sept 2023180.50181.00179.50179.50179.502,189,066
07 sept 2023181.50183.00180.00180.50180.503,744,714
06 sept 2023180.00183.00178.00182.50182.503,613,482
05 sept 2023180.00181.00180.00180.00180.001,691,431
04 sept 2023180.00181.00179.00180.50180.501,752,580
01 sept 2023180.50181.00179.00180.00180.001,941,156
31 ago 2023177.50180.50177.00180.50180.508,141,507
30 ago 2023172.00177.50171.50177.00177.003,800,182
29 ago 2023171.00172.00169.50171.00171.001,345,740
28 ago 2023168.00171.00168.00171.00171.001,800,341
25 ago 2023168.00168.50166.50167.50167.502,002,721
24 ago 2023168.50169.00167.00168.00168.001,454,672
23 ago 2023167.00169.00166.50169.00169.001,334,209
22 ago 2023168.50168.50165.50167.50167.502,788,989
21 ago 2023167.00169.50167.00169.00169.001,273,406
18 ago 2023166.00168.00166.00166.50166.502,282,840
17 ago 2023168.50168.50165.50167.50167.502,484,460
16 ago 2023171.00172.00169.00170.00170.002,042,716
15 ago 2023172.50173.50171.50171.50171.501,394,604
14 ago 2023172.00173.00170.50172.50172.502,044,978
11 ago 2023173.50174.50172.00172.50172.503,221,686
10 ago 2023176.00176.50174.00176.50176.501,688,436
09 ago 2023176.50177.00175.50177.00177.002,340,867
08 ago 2023177.50178.00175.00176.00176.001,995,096
07 ago 2023174.00176.50174.00176.50176.50861,212
04 ago 2023174.00175.00172.50174.00174.001,517,954
02 ago 2023174.00175.00173.00174.00174.001,997,248
01 ago 2023174.00175.50174.00175.00175.00995,021
31 jul 2023176.50176.50173.00173.50173.501,785,312
28 jul 2023177.00178.00174.00175.00175.001,842,559
27 jul 2023178.00179.00176.50178.00178.001,971,860
26 jul 2023177.00178.00175.50176.50176.50890,627
25 jul 2023176.50177.50175.00176.00176.001,087,843
24 jul 2023174.00178.50172.50176.00176.004,004,938
21 jul 2023176.00178.50174.00174.50174.504,097,749
20 jul 2023176.50179.50176.00177.50177.503,133,992
19 jul 2023180.00181.00176.00177.50177.504,055,552
18 jul 2023174.50181.00174.00181.00181.004,041,048
17 jul 2023176.00176.50173.50174.00174.001,207,028
14 jul 2023176.50176.50174.00176.00176.001,064,112
13 jul 2023176.00177.50174.50175.50175.502,611,666
12 jul 2023173.00174.50172.50174.00174.001,129,445
11 jul 2023172.00173.50172.00173.00173.00879,935
10 jul 2023172.00173.00171.00171.50171.501,067,760
07 jul 2023172.00173.00170.50172.50172.501,313,234
06 jul 2023174.50175.00173.00173.00173.002,570,238
05 jul 2023176.00177.50175.50176.50176.50898,421
04 jul 2023174.50177.00174.00176.00176.001,744,929
03 jul 2023176.00177.00173.50174.00174.002,002,752
30 jun 2023179.00180.50175.50175.50175.502,536,537
29 jun 2023182.00183.50179.00179.50179.504,540,322
29 jun 202310 Dividendo
28 jun 2023190.50191.50189.50190.00180.003,435,243
27 jun 2023191.00191.50189.00189.50179.532,892,277
26 jun 2023187.50192.00187.50189.50179.533,565,645
21 jun 2023191.00192.00189.00190.00180.003,240,943
20 jun 2023189.00191.00188.00190.50180.472,732,725
19 jun 2023187.00189.00186.50187.50177.632,554,581
16 jun 2023192.00192.00186.50186.50176.685,819,552
15 jun 2023190.00192.50188.50192.00181.891,428,202
14 jun 2023193.00194.00190.00190.00180.001,485,901
13 jun 2023192.00195.00192.00194.00183.792,432,814
12 jun 2023192.00192.50190.50191.50181.42854,106
09 jun 2023191.00192.00190.00190.50180.471,453,120
08 jun 2023189.00190.50188.00189.00179.051,335,388
07 jun 2023188.00190.00187.50190.00180.001,366,870
06 jun 2023188.50189.00187.00188.00178.11858,136
05 jun 2023190.00190.00188.00188.50178.581,012,079
02 jun 2023188.00190.00187.00189.50179.531,494,467
01 jun 2023186.50188.00185.50186.50176.68678,127
31 may 2023187.50189.00185.50185.50175.744,005,443
30 may 2023189.50191.00188.50188.50178.581,723,010
29 may 2023186.50190.00186.50189.00179.052,012,090
26 may 2023185.00187.00184.50185.00175.261,347,401
25 may 2023184.00187.00184.00185.50175.741,532,233
24 may 2023187.00187.00184.50185.00175.262,028,059
23 may 2023190.00190.00187.50188.00178.111,428,420
22 may 2023189.50190.00188.50190.00180.001,728,050
19 may 2023189.00190.00188.00189.50179.531,532,220
18 may 2023186.00188.50186.00188.50178.581,350,518
17 may 2023188.00188.00185.50186.50176.682,168,761
16 may 2023187.00187.50185.50186.00176.21936,951
15 may 2023185.00187.00184.00187.00177.161,805,998
12 may 2023184.50185.50184.00184.50174.791,126,712
11 may 2023186.00186.00184.00185.50175.741,237,317
10 may 2023184.50186.00183.50185.50175.741,263,184
09 may 2023185.50185.50181.50185.00175.261,043,818
08 may 2023182.00185.00181.50184.50174.791,394,513
05 may 2023182.00182.50181.00182.00172.42740,764
04 may 2023180.50182.00180.00181.00171.471,055,999
*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...