U.S. markets closed
F S&P 500
4,374.00 +2.00 (+0.05%) F Dow Jones
34,362.00 +25.00 (+0.07%) F Nasdaq
14,876.00 +13.25 (+0.09%) E-mini Russell 2000 Index Futur
1,801.30 +3.40 (+0.19%) Petróleo
90.26 +0.63 (+0.70%) Oro
1,943.30 +3.70 (+0.19%)
Catcher Technology Co., Ltd. (2474.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 179.00 | 181.00 | 178.50 | 180.50 | 180.50 | 801,475 |
| 21 sept 2023 | 180.00 | 182.50 | 178.50 | 179.00 | 179.00 | 2,623,245 |
| 20 sept 2023 | 183.50 | 184.50 | 181.50 | 181.50 | 181.50 | 2,417,265 |
| 19 sept 2023 | 183.50 | 184.50 | 183.00 | 183.50 | 183.50 | 1,981,857 |
| 18 sept 2023 | 182.00 | 184.50 | 182.00 | 183.50 | 183.50 | 2,118,836 |
| 15 sept 2023 | 183.50 | 184.00 | 182.00 | 182.00 | 182.00 | 5,447,320 |
| 14 sept 2023 | 182.50 | 183.00 | 181.00 | 182.50 | 182.50 | 1,792,773 |
| 13 sept 2023 | 182.50 | 183.00 | 180.50 | 180.50 | 180.50 | 2,333,351 |
| 12 sept 2023 | 180.00 | 184.00 | 180.00 | 183.50 | 183.50 | 2,503,976 |
| 11 sept 2023 | 179.50 | 181.00 | 179.50 | 179.50 | 179.50 | 2,623,395 |
| 08 sept 2023 | 180.50 | 181.00 | 179.50 | 179.50 | 179.50 | 2,189,066 |
| 07 sept 2023 | 181.50 | 183.00 | 180.00 | 180.50 | 180.50 | 3,744,714 |
| 06 sept 2023 | 180.00 | 183.00 | 178.00 | 182.50 | 182.50 | 3,613,482 |
| 05 sept 2023 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | 1,691,431 |
| 04 sept 2023 | 180.00 | 181.00 | 179.00 | 180.50 | 180.50 | 1,752,580 |
| 01 sept 2023 | 180.50 | 181.00 | 179.00 | 180.00 | 180.00 | 1,941,156 |
| 31 ago 2023 | 177.50 | 180.50 | 177.00 | 180.50 | 180.50 | 8,141,507 |
| 30 ago 2023 | 172.00 | 177.50 | 171.50 | 177.00 | 177.00 | 3,800,182 |
| 29 ago 2023 | 171.00 | 172.00 | 169.50 | 171.00 | 171.00 | 1,345,740 |
| 28 ago 2023 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1,800,341 |
| 25 ago 2023 | 168.00 | 168.50 | 166.50 | 167.50 | 167.50 | 2,002,721 |
| 24 ago 2023 | 168.50 | 169.00 | 167.00 | 168.00 | 168.00 | 1,454,672 |
| 23 ago 2023 | 167.00 | 169.00 | 166.50 | 169.00 | 169.00 | 1,334,209 |
| 22 ago 2023 | 168.50 | 168.50 | 165.50 | 167.50 | 167.50 | 2,788,989 |
| 21 ago 2023 | 167.00 | 169.50 | 167.00 | 169.00 | 169.00 | 1,273,406 |
| 18 ago 2023 | 166.00 | 168.00 | 166.00 | 166.50 | 166.50 | 2,282,840 |
| 17 ago 2023 | 168.50 | 168.50 | 165.50 | 167.50 | 167.50 | 2,484,460 |
| 16 ago 2023 | 171.00 | 172.00 | 169.00 | 170.00 | 170.00 | 2,042,716 |
| 15 ago 2023 | 172.50 | 173.50 | 171.50 | 171.50 | 171.50 | 1,394,604 |
| 14 ago 2023 | 172.00 | 173.00 | 170.50 | 172.50 | 172.50 | 2,044,978 |
| 11 ago 2023 | 173.50 | 174.50 | 172.00 | 172.50 | 172.50 | 3,221,686 |
| 10 ago 2023 | 176.00 | 176.50 | 174.00 | 176.50 | 176.50 | 1,688,436 |
| 09 ago 2023 | 176.50 | 177.00 | 175.50 | 177.00 | 177.00 | 2,340,867 |
| 08 ago 2023 | 177.50 | 178.00 | 175.00 | 176.00 | 176.00 | 1,995,096 |
| 07 ago 2023 | 174.00 | 176.50 | 174.00 | 176.50 | 176.50 | 861,212 |
| 04 ago 2023 | 174.00 | 175.00 | 172.50 | 174.00 | 174.00 | 1,517,954 |
| 02 ago 2023 | 174.00 | 175.00 | 173.00 | 174.00 | 174.00 | 1,997,248 |
| 01 ago 2023 | 174.00 | 175.50 | 174.00 | 175.00 | 175.00 | 995,021 |
| 31 jul 2023 | 176.50 | 176.50 | 173.00 | 173.50 | 173.50 | 1,785,312 |
| 28 jul 2023 | 177.00 | 178.00 | 174.00 | 175.00 | 175.00 | 1,842,559 |
| 27 jul 2023 | 178.00 | 179.00 | 176.50 | 178.00 | 178.00 | 1,971,860 |
| 26 jul 2023 | 177.00 | 178.00 | 175.50 | 176.50 | 176.50 | 890,627 |
| 25 jul 2023 | 176.50 | 177.50 | 175.00 | 176.00 | 176.00 | 1,087,843 |
| 24 jul 2023 | 174.00 | 178.50 | 172.50 | 176.00 | 176.00 | 4,004,938 |
| 21 jul 2023 | 176.00 | 178.50 | 174.00 | 174.50 | 174.50 | 4,097,749 |
| 20 jul 2023 | 176.50 | 179.50 | 176.00 | 177.50 | 177.50 | 3,133,992 |
| 19 jul 2023 | 180.00 | 181.00 | 176.00 | 177.50 | 177.50 | 4,055,552 |
| 18 jul 2023 | 174.50 | 181.00 | 174.00 | 181.00 | 181.00 | 4,041,048 |
| 17 jul 2023 | 176.00 | 176.50 | 173.50 | 174.00 | 174.00 | 1,207,028 |
| 14 jul 2023 | 176.50 | 176.50 | 174.00 | 176.00 | 176.00 | 1,064,112 |
| 13 jul 2023 | 176.00 | 177.50 | 174.50 | 175.50 | 175.50 | 2,611,666 |
| 12 jul 2023 | 173.00 | 174.50 | 172.50 | 174.00 | 174.00 | 1,129,445 |
| 11 jul 2023 | 172.00 | 173.50 | 172.00 | 173.00 | 173.00 | 879,935 |
| 10 jul 2023 | 172.00 | 173.00 | 171.00 | 171.50 | 171.50 | 1,067,760 |
| 07 jul 2023 | 172.00 | 173.00 | 170.50 | 172.50 | 172.50 | 1,313,234 |
| 06 jul 2023 | 174.50 | 175.00 | 173.00 | 173.00 | 173.00 | 2,570,238 |
| 05 jul 2023 | 176.00 | 177.50 | 175.50 | 176.50 | 176.50 | 898,421 |
| 04 jul 2023 | 174.50 | 177.00 | 174.00 | 176.00 | 176.00 | 1,744,929 |
| 03 jul 2023 | 176.00 | 177.00 | 173.50 | 174.00 | 174.00 | 2,002,752 |
| 30 jun 2023 | 179.00 | 180.50 | 175.50 | 175.50 | 175.50 | 2,536,537 |
| 29 jun 2023 | 182.00 | 183.50 | 179.00 | 179.50 | 179.50 | 4,540,322 |
| 29 jun 2023 | 10 Dividendo | |||||
| 28 jun 2023 | 190.50 | 191.50 | 189.50 | 190.00 | 180.00 | 3,435,243 |
| 27 jun 2023 | 191.00 | 191.50 | 189.00 | 189.50 | 179.53 | 2,892,277 |
| 26 jun 2023 | 187.50 | 192.00 | 187.50 | 189.50 | 179.53 | 3,565,645 |
| 21 jun 2023 | 191.00 | 192.00 | 189.00 | 190.00 | 180.00 | 3,240,943 |
| 20 jun 2023 | 189.00 | 191.00 | 188.00 | 190.50 | 180.47 | 2,732,725 |
| 19 jun 2023 | 187.00 | 189.00 | 186.50 | 187.50 | 177.63 | 2,554,581 |
| 16 jun 2023 | 192.00 | 192.00 | 186.50 | 186.50 | 176.68 | 5,819,552 |
| 15 jun 2023 | 190.00 | 192.50 | 188.50 | 192.00 | 181.89 | 1,428,202 |
| 14 jun 2023 | 193.00 | 194.00 | 190.00 | 190.00 | 180.00 | 1,485,901 |
| 13 jun 2023 | 192.00 | 195.00 | 192.00 | 194.00 | 183.79 | 2,432,814 |
| 12 jun 2023 | 192.00 | 192.50 | 190.50 | 191.50 | 181.42 | 854,106 |
| 09 jun 2023 | 191.00 | 192.00 | 190.00 | 190.50 | 180.47 | 1,453,120 |
| 08 jun 2023 | 189.00 | 190.50 | 188.00 | 189.00 | 179.05 | 1,335,388 |
| 07 jun 2023 | 188.00 | 190.00 | 187.50 | 190.00 | 180.00 | 1,366,870 |
| 06 jun 2023 | 188.50 | 189.00 | 187.00 | 188.00 | 178.11 | 858,136 |
| 05 jun 2023 | 190.00 | 190.00 | 188.00 | 188.50 | 178.58 | 1,012,079 |
| 02 jun 2023 | 188.00 | 190.00 | 187.00 | 189.50 | 179.53 | 1,494,467 |
| 01 jun 2023 | 186.50 | 188.00 | 185.50 | 186.50 | 176.68 | 678,127 |
| 31 may 2023 | 187.50 | 189.00 | 185.50 | 185.50 | 175.74 | 4,005,443 |
| 30 may 2023 | 189.50 | 191.00 | 188.50 | 188.50 | 178.58 | 1,723,010 |
| 29 may 2023 | 186.50 | 190.00 | 186.50 | 189.00 | 179.05 | 2,012,090 |
| 26 may 2023 | 185.00 | 187.00 | 184.50 | 185.00 | 175.26 | 1,347,401 |
| 25 may 2023 | 184.00 | 187.00 | 184.00 | 185.50 | 175.74 | 1,532,233 |
| 24 may 2023 | 187.00 | 187.00 | 184.50 | 185.00 | 175.26 | 2,028,059 |
| 23 may 2023 | 190.00 | 190.00 | 187.50 | 188.00 | 178.11 | 1,428,420 |
| 22 may 2023 | 189.50 | 190.00 | 188.50 | 190.00 | 180.00 | 1,728,050 |
| 19 may 2023 | 189.00 | 190.00 | 188.00 | 189.50 | 179.53 | 1,532,220 |
| 18 may 2023 | 186.00 | 188.50 | 186.00 | 188.50 | 178.58 | 1,350,518 |
| 17 may 2023 | 188.00 | 188.00 | 185.50 | 186.50 | 176.68 | 2,168,761 |
| 16 may 2023 | 187.00 | 187.50 | 185.50 | 186.00 | 176.21 | 936,951 |
| 15 may 2023 | 185.00 | 187.00 | 184.00 | 187.00 | 177.16 | 1,805,998 |
| 12 may 2023 | 184.50 | 185.50 | 184.00 | 184.50 | 174.79 | 1,126,712 |
| 11 may 2023 | 186.00 | 186.00 | 184.00 | 185.50 | 175.74 | 1,237,317 |
| 10 may 2023 | 184.50 | 186.00 | 183.50 | 185.50 | 175.74 | 1,263,184 |
| 09 may 2023 | 185.50 | 185.50 | 181.50 | 185.00 | 175.26 | 1,043,818 |
| 08 may 2023 | 182.00 | 185.00 | 181.50 | 184.50 | 174.79 | 1,394,513 |
| 05 may 2023 | 182.00 | 182.50 | 181.00 | 182.00 | 172.42 | 740,764 |
| 04 may 2023 | 180.50 | 182.00 | 180.00 | 181.00 | 171.47 | 1,055,999 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
