U.S. markets closed

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

Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
189.00+1.00 (+0.53%)
Al cierre: 01:30PM CST
Periodo de tiempo:
23 mar 2022 - 23 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 mar 2023188.00189.50188.00189.00189.002,068,942
21 mar 2023187.00189.00187.00188.00188.002,995,496
20 mar 2023187.50187.50186.50187.00187.001,191,760
17 mar 2023185.00188.50185.00187.50187.505,940,992
16 mar 2023186.00186.00184.00185.50185.503,969,176
15 mar 2023185.50187.50185.50186.00186.004,106,208
14 mar 2023185.00187.50185.00185.50185.502,843,813
13 mar 2023183.50187.50183.50186.00186.003,563,400
10 mar 2023183.50185.00183.50184.50184.503,037,035
09 mar 2023187.00188.00185.50185.50185.502,881,174
08 mar 2023186.00187.50185.50187.50187.501,904,181
07 mar 2023188.00188.50187.00187.00187.002,374,933
06 mar 2023188.50189.00187.50187.50187.501,806,255
03 mar 2023189.00190.00187.50188.00188.001,764,222
02 mar 2023186.00189.00186.00189.00189.003,327,159
01 mar 2023183.50188.00183.50186.00186.003,579,463
24 feb 2023190.00190.00183.00184.50184.509,168,550
23 feb 2023189.00191.00189.00191.00191.001,715,801
22 feb 2023189.50190.00188.00189.00189.001,833,577
21 feb 2023189.00190.00188.50189.00189.00630,544
20 feb 2023188.00190.00188.00190.00190.001,007,496
17 feb 2023189.00190.00188.00189.00189.001,122,768
16 feb 2023188.00190.00188.00189.00189.002,556,136
15 feb 2023188.50189.00187.50188.00188.001,368,502
14 feb 2023188.00189.00187.50188.50188.501,501,748
13 feb 2023189.00189.00186.00187.50187.501,847,615
10 feb 2023185.00189.00185.00188.00188.003,584,064
09 feb 2023184.50186.00184.50186.00186.001,603,425
08 feb 2023186.00187.00184.00185.00185.004,019,691
07 feb 2023186.50187.50185.00186.50186.502,218,700
06 feb 2023186.00187.50185.50186.50186.502,790,182
03 feb 2023184.50186.50184.00185.50185.502,696,345
02 feb 2023185.50186.50184.50185.00185.003,461,220
01 feb 2023183.00186.00182.50185.50185.506,211,569
31 ene 2023178.50179.00176.50178.00178.001,923,458
30 ene 2023178.00179.00177.00178.00178.003,674,670
17 ene 2023175.50176.50174.00175.00175.001,475,253
16 ene 2023177.00177.50175.50175.50175.501,023,556
13 ene 2023175.00177.00174.50176.00176.001,772,278
12 ene 2023176.00176.50173.00173.50173.501,269,338
11 ene 2023176.00177.00175.50176.00176.001,108,208
10 ene 2023174.50177.50174.00177.50177.502,437,195
09 ene 2023173.50175.50173.50175.50175.501,829,579
06 ene 2023171.50172.50171.00171.50171.50675,240
05 ene 2023171.50173.00171.50171.50171.50920,100
04 ene 2023170.50172.00170.50171.50171.501,639,518
03 ene 2023168.00171.50168.00170.50170.501,186,546
30 dic 2022169.50170.00168.50169.00169.00800,508
29 dic 2022168.00170.00167.50169.00169.001,332,065
28 dic 2022169.00170.00168.00169.00169.001,500,679
27 dic 2022169.50170.50169.00169.00169.00616,553
26 dic 2022169.00170.00168.50169.50169.50734,442
23 dic 2022169.00170.50167.00169.00169.002,644,372
22 dic 2022168.00172.00166.00172.00172.006,186,038
21 dic 2022168.50168.50165.00167.00167.007,752,850
20 dic 2022168.50171.00167.00168.50168.506,890,927
19 dic 2022172.00173.00168.00169.00169.009,055,288
16 dic 2022172.50174.50171.50172.00172.009,457,054
15 dic 2022174.00175.50173.00174.00174.002,807,112
14 dic 2022174.00175.50173.00175.50175.504,495,992
13 dic 2022174.00175.50172.50173.00173.003,475,966
12 dic 2022172.00174.50170.50174.50174.502,774,978
09 dic 2022174.50175.00172.50173.50173.502,256,078
08 dic 2022175.50176.00174.00174.00174.003,142,875
07 dic 2022176.50178.00174.00176.50176.505,339,927
06 dic 2022176.50178.00175.00175.00175.005,357,110
05 dic 2022176.50177.50175.00176.00176.005,075,969
02 dic 2022176.00178.00175.00176.50176.507,306,026
01 dic 2022183.50184.50177.00177.00177.009,606,961
30 nov 2022184.00185.50181.50183.00183.0012,150,955
29 nov 2022178.00181.00177.50181.00181.006,167,751
28 nov 2022178.50180.00176.00180.00180.005,386,791
25 nov 2022179.50180.00176.50180.00180.005,009,801
24 nov 2022181.50181.50176.50180.50180.504,690,982
23 nov 2022182.00182.00178.00180.00180.003,625,185
22 nov 2022182.00182.00176.50179.50179.503,741,669
21 nov 2022182.00184.00179.00182.00182.004,793,774
18 nov 2022187.00187.00183.00184.00184.003,133,416
17 nov 2022187.50188.00185.50187.50187.501,954,400
16 nov 2022187.50189.00184.50186.00186.004,827,294
15 nov 2022183.00188.00183.00187.50187.504,848,934
14 nov 2022182.00185.00181.00184.50184.505,372,151
11 nov 2022182.50183.00177.50180.00180.005,522,897
10 nov 2022176.50180.50175.50180.00180.005,092,223
09 nov 2022175.00176.50174.50176.50176.504,332,726
08 nov 2022174.50175.00173.00174.50174.503,104,975
07 nov 2022173.00173.50172.00173.50173.501,652,914
04 nov 2022173.50173.50170.00171.00171.001,759,218
03 nov 2022170.50173.00170.50172.50172.503,338,540
02 nov 2022171.00172.00170.50172.00172.001,614,161
01 nov 2022169.50172.00169.00171.00171.002,062,628
31 oct 2022168.50169.50167.00169.50169.502,239,256
28 oct 2022167.50168.50166.00167.00167.002,041,390
27 oct 2022164.00167.50163.50167.50167.502,760,401
26 oct 2022161.50165.00160.00164.50164.502,921,625
25 oct 2022164.00164.00160.50162.50162.503,216,154
24 oct 2022171.00171.00164.00164.50164.504,890,884
21 oct 2022172.00172.50168.00169.00169.001,994,429
20 oct 2022170.00172.00168.50172.00172.003,837,102
19 oct 2022172.00172.50170.50170.50170.503,156,990
*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...