BES Engineering Corporation (2515.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 14.80 | 15.05 | 14.75 | 14.80 | 14.80 | 10,715,760 |
| 27 jun 2024 | 15.05 | 15.05 | 14.70 | 14.75 | 14.75 | 22,694,923 |
| 26 jun 2024 | 15.45 | 15.50 | 15.00 | 15.05 | 15.05 | 19,983,810 |
| 25 jun 2024 | 15.30 | 15.35 | 15.00 | 15.30 | 15.30 | 9,655,893 |
| 24 jun 2024 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | 12,611,004 |
| 21 jun 2024 | 15.50 | 15.55 | 15.15 | 15.35 | 15.35 | 24,322,644 |
| 20 jun 2024 | 15.50 | 15.65 | 15.40 | 15.50 | 15.50 | 15,328,335 |
| 19 jun 2024 | 15.75 | 15.80 | 15.45 | 15.50 | 15.50 | 21,519,916 |
| 18 jun 2024 | 15.90 | 15.90 | 15.60 | 15.70 | 15.70 | 20,624,489 |
| 17 jun 2024 | 16.30 | 16.40 | 15.75 | 15.80 | 15.80 | 37,908,364 |
| 14 jun 2024 | 16.10 | 16.80 | 16.10 | 16.35 | 16.35 | 34,855,331 |
| 13 jun 2024 | 16.10 | 16.20 | 15.80 | 16.05 | 16.05 | 16,373,825 |
| 12 jun 2024 | 16.15 | 16.30 | 15.70 | 15.90 | 15.90 | 25,590,012 |
| 11 jun 2024 | 17.30 | 17.40 | 16.20 | 16.20 | 16.20 | 57,944,809 |
| 07 jun 2024 | 16.75 | 17.40 | 16.65 | 17.05 | 17.05 | 49,323,722 |
| 06 jun 2024 | 16.70 | 16.90 | 16.50 | 16.65 | 16.65 | 20,535,700 |
| 05 jun 2024 | 17.00 | 17.10 | 16.55 | 16.75 | 16.75 | 28,454,339 |
| 04 jun 2024 | 16.90 | 17.15 | 16.55 | 16.90 | 16.90 | 49,194,296 |
| 03 jun 2024 | 16.55 | 17.00 | 16.15 | 16.90 | 16.90 | 46,541,096 |
| 31 may 2024 | 16.10 | 16.70 | 16.10 | 16.35 | 16.35 | 51,780,417 |
| 30 may 2024 | 16.00 | 16.25 | 15.90 | 16.05 | 16.05 | 25,703,371 |
| 29 may 2024 | 16.00 | 16.40 | 15.75 | 16.10 | 16.10 | 33,811,191 |
| 28 may 2024 | 15.85 | 16.05 | 15.60 | 15.90 | 15.90 | 32,745,908 |
| 27 may 2024 | 15.75 | 15.85 | 15.50 | 15.60 | 15.60 | 15,544,378 |
| 24 may 2024 | 15.25 | 15.75 | 15.15 | 15.65 | 15.65 | 16,779,018 |
| 23 may 2024 | 15.75 | 15.75 | 15.25 | 15.35 | 15.35 | 26,891,678 |
| 22 may 2024 | 15.60 | 15.80 | 15.55 | 15.65 | 15.65 | 20,837,078 |
| 21 may 2024 | 16.05 | 16.05 | 15.60 | 15.65 | 15.65 | 27,000,576 |
| 20 may 2024 | 16.40 | 16.45 | 16.00 | 16.10 | 16.10 | 26,487,259 |
| 17 may 2024 | 16.05 | 16.40 | 15.95 | 16.30 | 16.30 | 32,347,649 |
| 16 may 2024 | 15.95 | 16.35 | 15.65 | 16.05 | 16.05 | 40,356,975 |
| 15 may 2024 | 15.95 | 16.20 | 15.70 | 15.85 | 15.85 | 32,460,102 |
| 14 may 2024 | 16.00 | 16.15 | 15.85 | 15.95 | 15.95 | 28,508,147 |
| 13 may 2024 | 16.20 | 16.25 | 15.75 | 16.05 | 16.05 | 27,376,122 |
| 10 may 2024 | 16.20 | 16.40 | 16.10 | 16.15 | 16.15 | 21,982,444 |
| 09 may 2024 | 16.60 | 16.75 | 16.10 | 16.10 | 16.10 | 44,657,141 |
| 08 may 2024 | 16.40 | 16.60 | 16.05 | 16.40 | 16.40 | 54,485,753 |
| 07 may 2024 | 17.35 | 17.60 | 16.45 | 16.50 | 16.50 | 86,009,952 |
| 06 may 2024 | 17.50 | 17.65 | 17.00 | 17.20 | 17.20 | 53,430,454 |
| 03 may 2024 | 17.55 | 17.90 | 17.20 | 17.45 | 17.45 | 79,561,334 |
| 02 may 2024 | 17.80 | 18.30 | 17.65 | 17.65 | 17.65 | 104,138,381 |
| 30 abr 2024 | 18.60 | 18.70 | 17.70 | 17.70 | 17.70 | 129,266,388 |
| 29 abr 2024 | 18.25 | 19.55 | 17.80 | 18.70 | 18.70 | 210,543,730 |
| 26 abr 2024 | 17.30 | 18.45 | 16.95 | 18.00 | 18.00 | 176,690,591 |
| 25 abr 2024 | 17.00 | 18.00 | 16.95 | 17.40 | 17.40 | 174,013,245 |
| 24 abr 2024 | 17.15 | 17.25 | 16.55 | 16.85 | 16.85 | 113,264,931 |
| 23 abr 2024 | 17.10 | 17.55 | 16.00 | 16.85 | 16.85 | 188,137,338 |
| 22 abr 2024 | 17.90 | 19.15 | 16.65 | 16.70 | 16.70 | 353,265,027 |
| 19 abr 2024 | 16.90 | 17.70 | 15.25 | 17.45 | 17.45 | 313,051,014 |
| 18 abr 2024 | 15.60 | 16.80 | 15.40 | 16.80 | 16.80 | 169,020,964 |
| 17 abr 2024 | 15.30 | 15.50 | 15.10 | 15.30 | 15.30 | 33,739,004 |
| 16 abr 2024 | 15.70 | 15.75 | 14.90 | 15.15 | 15.15 | 59,268,686 |
| 15 abr 2024 | 16.05 | 16.30 | 15.70 | 15.85 | 15.85 | 34,490,092 |
| 12 abr 2024 | 16.00 | 16.20 | 15.75 | 16.00 | 16.00 | 25,755,662 |
| 11 abr 2024 | 16.05 | 16.20 | 15.65 | 15.90 | 15.90 | 41,806,969 |
| 10 abr 2024 | 16.50 | 16.90 | 15.90 | 16.00 | 16.00 | 112,105,662 |
| 09 abr 2024 | 16.10 | 16.65 | 16.00 | 16.60 | 16.60 | 78,732,478 |
| 08 abr 2024 | 15.95 | 16.45 | 15.65 | 16.05 | 16.05 | 73,736,288 |
| 03 abr 2024 | 15.90 | 16.35 | 15.40 | 15.85 | 15.85 | 115,111,793 |
| 02 abr 2024 | 14.55 | 15.95 | 14.40 | 15.95 | 15.95 | 125,989,612 |
| 01 abr 2024 | 14.30 | 14.60 | 14.15 | 14.50 | 14.50 | 33,444,433 |
| 29 mar 2024 | 14.10 | 14.30 | 13.90 | 14.05 | 14.05 | 20,934,000 |
| 28 mar 2024 | 14.25 | 14.80 | 14.00 | 14.10 | 14.10 | 55,428,551 |
| 27 mar 2024 | 13.30 | 14.50 | 13.30 | 14.10 | 14.10 | 104,676,273 |
| 26 mar 2024 | 13.25 | 13.60 | 13.10 | 13.25 | 13.25 | 29,554,352 |
| 25 mar 2024 | 13.25 | 13.45 | 13.20 | 13.25 | 13.25 | 19,051,241 |
| 22 mar 2024 | 13.20 | 13.25 | 13.05 | 13.15 | 13.15 | 13,107,915 |
| 21 mar 2024 | 13.00 | 13.20 | 12.85 | 13.15 | 13.15 | 19,786,250 |
| 20 mar 2024 | 13.00 | 13.20 | 12.85 | 12.90 | 12.90 | 17,905,285 |
| 19 mar 2024 | 13.10 | 13.50 | 12.95 | 13.00 | 13.00 | 54,690,843 |
| 18 mar 2024 | 12.35 | 13.10 | 12.30 | 13.00 | 13.00 | 25,436,675 |
| 15 mar 2024 | 12.35 | 12.45 | 12.25 | 12.35 | 12.35 | 12,000,279 |
| 14 mar 2024 | 12.50 | 12.65 | 12.30 | 12.40 | 12.40 | 16,743,119 |
| 13 mar 2024 | 12.65 | 12.65 | 12.40 | 12.45 | 12.45 | 16,166,303 |
| 12 mar 2024 | 12.65 | 12.80 | 12.50 | 12.65 | 12.65 | 8,420,984 |
| 11 mar 2024 | 12.55 | 12.70 | 12.55 | 12.65 | 12.65 | 6,565,383 |
| 08 mar 2024 | 12.90 | 13.00 | 12.50 | 12.65 | 12.65 | 23,324,125 |
| 07 mar 2024 | 12.85 | 13.20 | 12.60 | 12.85 | 12.85 | 56,612,257 |
| 06 mar 2024 | 12.40 | 13.00 | 12.40 | 12.80 | 12.80 | 40,369,467 |
| 05 mar 2024 | 12.25 | 12.45 | 12.20 | 12.35 | 12.35 | 9,992,093 |
| 04 mar 2024 | 12.30 | 12.35 | 12.20 | 12.25 | 12.25 | 6,200,122 |
| 01 mar 2024 | 12.25 | 12.35 | 12.10 | 12.30 | 12.30 | 6,587,682 |
| 29 feb 2024 | 12.15 | 12.35 | 12.10 | 12.20 | 12.20 | 11,351,834 |
| 27 feb 2024 | 12.15 | 12.30 | 12.00 | 12.20 | 12.20 | 10,072,029 |
| 26 feb 2024 | 12.15 | 12.20 | 12.05 | 12.10 | 12.10 | 7,729,483 |
| 23 feb 2024 | 12.35 | 12.40 | 12.10 | 12.15 | 12.15 | 17,671,886 |
| 22 feb 2024 | 12.50 | 12.55 | 12.25 | 12.35 | 12.35 | 14,998,660 |
| 21 feb 2024 | 12.70 | 12.90 | 12.45 | 12.45 | 12.45 | 27,089,635 |
| 20 feb 2024 | 12.45 | 12.75 | 12.30 | 12.65 | 12.65 | 22,622,985 |
| 19 feb 2024 | 12.45 | 12.45 | 11.75 | 12.35 | 12.35 | 61,698,534 |
| 16 feb 2024 | 12.85 | 12.95 | 12.55 | 12.65 | 12.65 | 29,251,538 |
| 15 feb 2024 | 12.55 | 12.80 | 12.45 | 12.75 | 12.75 | 17,025,794 |
| 05 feb 2024 | 12.45 | 12.45 | 12.30 | 12.35 | 12.35 | 5,969,741 |
| 02 feb 2024 | 12.45 | 12.45 | 12.20 | 12.40 | 12.40 | 8,245,878 |
| 01 feb 2024 | 12.30 | 12.50 | 12.30 | 12.35 | 12.35 | 4,116,242 |
| 31 ene 2024 | 12.40 | 12.45 | 12.25 | 12.30 | 12.30 | 5,309,786 |
| 30 ene 2024 | 12.50 | 12.55 | 12.35 | 12.40 | 12.40 | 4,784,924 |
| 29 ene 2024 | 12.40 | 12.60 | 12.35 | 12.50 | 12.50 | 6,943,844 |
| 26 ene 2024 | 12.40 | 12.45 | 12.35 | 12.35 | 12.35 | 6,281,353 |
| 25 ene 2024 | 12.55 | 12.60 | 12.30 | 12.35 | 12.35 | 7,497,290 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.