Aerospace Industrial Development Corporation (2634.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 53.90 | 54.20 | 53.40 | 53.40 | 53.40 | 5,598,684 |
| 27 jun 2024 | 53.00 | 54.00 | 52.70 | 53.70 | 53.70 | 6,155,561 |
| 26 jun 2024 | 52.80 | 53.40 | 52.40 | 53.40 | 53.40 | 5,256,023 |
| 25 jun 2024 | 52.10 | 52.90 | 51.30 | 52.90 | 52.90 | 5,197,250 |
| 24 jun 2024 | 52.30 | 52.60 | 51.80 | 52.10 | 52.10 | 6,436,528 |
| 21 jun 2024 | 53.10 | 53.20 | 52.30 | 52.30 | 52.30 | 5,230,813 |
| 20 jun 2024 | 53.20 | 54.40 | 52.60 | 52.70 | 52.70 | 12,039,735 |
| 19 jun 2024 | 53.20 | 53.20 | 52.00 | 52.10 | 52.10 | 7,369,251 |
| 18 jun 2024 | 53.10 | 53.20 | 52.60 | 52.80 | 52.80 | 3,282,169 |
| 17 jun 2024 | 52.90 | 53.50 | 52.70 | 52.90 | 52.90 | 3,387,684 |
| 14 jun 2024 | 53.10 | 53.40 | 52.60 | 52.90 | 52.90 | 3,615,110 |
| 13 jun 2024 | 52.80 | 53.20 | 52.60 | 53.10 | 53.10 | 2,656,840 |
| 12 jun 2024 | 53.00 | 53.20 | 52.30 | 52.60 | 52.60 | 3,430,994 |
| 11 jun 2024 | 54.60 | 54.60 | 53.00 | 53.00 | 53.00 | 7,549,399 |
| 07 jun 2024 | 54.40 | 55.00 | 54.00 | 54.60 | 54.60 | 7,250,850 |
| 06 jun 2024 | 54.40 | 54.50 | 53.10 | 54.00 | 54.00 | 6,291,204 |
| 05 jun 2024 | 54.10 | 54.40 | 53.70 | 53.80 | 53.80 | 5,521,261 |
| 04 jun 2024 | 53.30 | 54.20 | 53.30 | 53.50 | 53.50 | 4,765,602 |
| 03 jun 2024 | 53.20 | 53.80 | 53.10 | 53.10 | 53.10 | 3,892,756 |
| 31 may 2024 | 53.10 | 53.50 | 52.90 | 52.90 | 52.90 | 4,395,761 |
| 30 may 2024 | 53.70 | 53.80 | 52.90 | 52.90 | 52.90 | 8,048,305 |
| 29 may 2024 | 55.40 | 55.40 | 54.00 | 54.00 | 54.00 | 11,700,780 |
| 28 may 2024 | 56.30 | 56.30 | 55.30 | 55.40 | 55.40 | 6,292,487 |
| 27 may 2024 | 56.00 | 56.40 | 55.50 | 55.80 | 55.80 | 8,866,215 |
| 24 may 2024 | 56.00 | 56.10 | 55.10 | 55.90 | 55.90 | 13,173,082 |
| 23 may 2024 | 56.60 | 57.70 | 55.80 | 56.30 | 56.30 | 43,778,637 |
| 22 may 2024 | 56.20 | 56.30 | 54.60 | 54.60 | 54.60 | 18,721,530 |
| 21 may 2024 | 57.60 | 57.60 | 55.80 | 55.90 | 55.90 | 17,661,402 |
| 20 may 2024 | 59.00 | 59.40 | 56.60 | 57.00 | 57.00 | 41,330,862 |
| 17 may 2024 | 55.80 | 57.90 | 55.30 | 57.40 | 57.40 | 22,334,806 |
| 16 may 2024 | 56.40 | 56.60 | 55.30 | 55.70 | 55.70 | 7,684,011 |
| 15 may 2024 | 57.00 | 58.20 | 55.60 | 55.70 | 55.70 | 20,980,600 |
| 14 may 2024 | 54.30 | 56.60 | 53.70 | 56.30 | 56.30 | 21,959,424 |
| 13 may 2024 | 54.80 | 54.90 | 53.20 | 53.30 | 53.30 | 10,678,828 |
| 10 may 2024 | 54.20 | 54.70 | 53.60 | 54.50 | 54.50 | 6,469,802 |
| 09 may 2024 | 54.70 | 55.50 | 53.80 | 53.80 | 53.80 | 10,627,556 |
| 08 may 2024 | 55.10 | 55.10 | 53.80 | 54.50 | 54.50 | 20,465,078 |
| 07 may 2024 | 56.30 | 56.80 | 55.10 | 55.70 | 55.70 | 8,459,342 |
| 06 may 2024 | 56.90 | 57.10 | 55.20 | 56.00 | 56.00 | 12,073,588 |
| 03 may 2024 | 58.00 | 58.30 | 56.80 | 56.80 | 56.80 | 10,373,778 |
| 02 may 2024 | 57.30 | 58.30 | 56.60 | 57.90 | 57.90 | 12,584,741 |
| 30 abr 2024 | 58.00 | 58.30 | 57.00 | 57.20 | 57.20 | 10,302,636 |
| 29 abr 2024 | 58.30 | 58.40 | 57.30 | 57.80 | 57.80 | 12,990,887 |
| 26 abr 2024 | 57.90 | 58.20 | 57.00 | 57.70 | 57.70 | 15,063,804 |
| 25 abr 2024 | 57.20 | 58.40 | 56.50 | 57.30 | 57.30 | 17,016,880 |
| 24 abr 2024 | 58.10 | 58.30 | 57.00 | 57.10 | 57.10 | 25,385,856 |
| 23 abr 2024 | 57.20 | 58.60 | 56.20 | 57.80 | 57.80 | 18,684,858 |
| 22 abr 2024 | 58.20 | 59.30 | 56.10 | 56.10 | 56.10 | 29,425,571 |
| 19 abr 2024 | 59.30 | 59.70 | 56.80 | 57.60 | 57.60 | 46,150,729 |
| 18 abr 2024 | 55.40 | 59.30 | 55.20 | 58.70 | 58.70 | 44,085,535 |
| 17 abr 2024 | 55.40 | 57.00 | 55.40 | 55.80 | 55.80 | 15,965,260 |
| 16 abr 2024 | 58.40 | 59.80 | 54.30 | 55.40 | 55.40 | 51,244,506 |
| 15 abr 2024 | 58.00 | 60.50 | 57.20 | 58.00 | 58.00 | 75,728,341 |
| 12 abr 2024 | 56.20 | 57.60 | 55.80 | 56.80 | 56.80 | 20,868,390 |
| 11 abr 2024 | 57.60 | 57.90 | 55.80 | 55.80 | 55.80 | 27,436,146 |
| 10 abr 2024 | 58.00 | 59.30 | 56.70 | 56.80 | 56.80 | 63,915,061 |
| 09 abr 2024 | 53.80 | 58.20 | 53.70 | 57.50 | 57.50 | 57,648,200 |
| 08 abr 2024 | 53.20 | 53.80 | 52.70 | 53.00 | 53.00 | 8,532,261 |
| 03 abr 2024 | 54.60 | 54.70 | 53.50 | 53.70 | 53.70 | 10,277,589 |
| 02 abr 2024 | 54.70 | 54.90 | 53.60 | 54.30 | 54.30 | 15,828,299 |
| 01 abr 2024 | 53.00 | 54.80 | 52.40 | 54.40 | 54.40 | 24,815,316 |
| 29 mar 2024 | 52.90 | 53.30 | 51.70 | 52.80 | 52.80 | 12,330,000 |
| 28 mar 2024 | 53.80 | 55.00 | 52.60 | 52.60 | 52.60 | 40,400,128 |
| 27 mar 2024 | 50.00 | 53.80 | 50.00 | 53.20 | 53.20 | 43,287,481 |
| 26 mar 2024 | 50.70 | 50.80 | 49.35 | 49.65 | 49.65 | 5,232,387 |
| 25 mar 2024 | 50.50 | 50.90 | 49.65 | 50.40 | 50.40 | 7,787,584 |
| 22 mar 2024 | 48.95 | 50.90 | 48.80 | 50.30 | 50.30 | 17,285,640 |
| 21 mar 2024 | 48.20 | 48.80 | 48.10 | 48.70 | 48.70 | 4,985,302 |
| 20 mar 2024 | 48.85 | 48.85 | 47.85 | 47.95 | 47.95 | 4,150,900 |
| 19 mar 2024 | 48.45 | 48.95 | 48.35 | 48.60 | 48.60 | 3,885,019 |
| 18 mar 2024 | 47.75 | 48.50 | 47.30 | 48.40 | 48.40 | 4,116,173 |
| 15 mar 2024 | 47.40 | 48.40 | 47.40 | 47.55 | 47.55 | 6,505,961 |
| 14 mar 2024 | 47.70 | 47.75 | 47.05 | 47.15 | 47.15 | 3,624,004 |
| 13 mar 2024 | 48.15 | 48.15 | 47.45 | 47.55 | 47.55 | 4,312,752 |
| 12 mar 2024 | 47.60 | 48.20 | 47.30 | 48.15 | 48.15 | 4,156,831 |
| 11 mar 2024 | 47.10 | 48.30 | 47.05 | 47.55 | 47.55 | 3,863,992 |
| 08 mar 2024 | 48.00 | 48.30 | 46.95 | 47.10 | 47.10 | 10,294,328 |
| 07 mar 2024 | 49.00 | 49.05 | 48.25 | 48.30 | 48.30 | 5,721,471 |
| 06 mar 2024 | 49.45 | 49.60 | 48.90 | 48.90 | 48.90 | 3,890,471 |
| 05 mar 2024 | 49.90 | 49.95 | 49.30 | 49.45 | 49.45 | 3,421,942 |
| 04 mar 2024 | 49.90 | 50.20 | 49.80 | 49.80 | 49.80 | 4,893,583 |
| 01 mar 2024 | 49.65 | 49.80 | 49.35 | 49.60 | 49.60 | 3,178,174 |
| 29 feb 2024 | 49.10 | 49.90 | 49.00 | 49.65 | 49.65 | 4,520,124 |
| 27 feb 2024 | 50.00 | 50.00 | 48.75 | 48.90 | 48.90 | 5,316,150 |
| 26 feb 2024 | 48.55 | 49.90 | 48.55 | 49.75 | 49.75 | 7,041,081 |
| 23 feb 2024 | 49.25 | 49.35 | 48.40 | 48.40 | 48.40 | 7,290,689 |
| 22 feb 2024 | 49.15 | 49.35 | 48.85 | 49.25 | 49.25 | 3,824,286 |
| 21 feb 2024 | 49.10 | 49.40 | 49.00 | 49.10 | 49.10 | 2,886,563 |
| 20 feb 2024 | 49.50 | 49.50 | 49.00 | 49.05 | 49.05 | 3,756,333 |
| 19 feb 2024 | 49.50 | 49.70 | 49.30 | 49.45 | 49.45 | 3,464,060 |
| 16 feb 2024 | 49.45 | 49.45 | 49.05 | 49.30 | 49.30 | 3,459,445 |
| 15 feb 2024 | 48.60 | 49.45 | 48.40 | 49.20 | 49.20 | 4,907,090 |
| 05 feb 2024 | 48.35 | 48.35 | 47.75 | 48.10 | 48.10 | 5,515,445 |
| 02 feb 2024 | 49.00 | 49.10 | 48.10 | 48.25 | 48.25 | 7,845,511 |
| 01 feb 2024 | 49.10 | 49.45 | 48.70 | 48.85 | 48.85 | 5,436,228 |
| 31 ene 2024 | 49.90 | 49.90 | 48.80 | 49.20 | 49.20 | 7,162,819 |
| 30 ene 2024 | 50.40 | 50.40 | 49.80 | 49.80 | 49.80 | 2,853,321 |
| 29 ene 2024 | 50.00 | 50.40 | 49.95 | 50.20 | 50.20 | 2,589,717 |
| 26 ene 2024 | 50.10 | 50.20 | 49.90 | 49.90 | 49.90 | 2,778,735 |
| 25 ene 2024 | 50.60 | 50.70 | 50.10 | 50.10 | 50.10 | 2,536,873 |
| *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.