U.S. markets open in 7 hours 53 minutes
F S&P 500
5,156.25 +1.50 (+0.03%) F Dow Jones
38,854.00 +22.00 (+0.06%) F Nasdaq
17,987.00 -13.75 (-0.08%) E-mini Russell 2000 Index Futur
2,051.80 +6.00 (+0.29%) Petróleo
78.47 +0.36 (+0.46%) Oro
2,319.80 +11.20 (+0.49%)
Chang Hwa Commercial Bank, Ltd. (2801.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:16PM CST
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 18.35 | 18.70 | 18.35 | 18.55 | 18.55 | 46,556,875 |
| 03 may 2024 | 18.30 | 18.40 | 18.25 | 18.25 | 18.25 | 15,938,506 |
| 02 may 2024 | 18.25 | 18.40 | 18.20 | 18.20 | 18.20 | 22,915,347 |
| 30 abr 2024 | 18.35 | 18.35 | 18.15 | 18.25 | 18.25 | 19,045,731 |
| 29 abr 2024 | 18.10 | 18.35 | 18.10 | 18.30 | 18.30 | 20,957,545 |
| 26 abr 2024 | 18.05 | 18.15 | 18.05 | 18.05 | 18.05 | 6,776,289 |
| 25 abr 2024 | 18.10 | 18.15 | 18.00 | 18.05 | 18.05 | 8,155,495 |
| 24 abr 2024 | 18.25 | 18.30 | 18.15 | 18.20 | 18.20 | 9,281,062 |
| 23 abr 2024 | 18.20 | 18.30 | 18.15 | 18.15 | 18.15 | 10,389,016 |
| 22 abr 2024 | 17.95 | 18.30 | 17.95 | 18.20 | 18.20 | 16,668,752 |
| 19 abr 2024 | 18.00 | 18.10 | 17.75 | 17.85 | 17.85 | 23,009,618 |
| 18 abr 2024 | 17.80 | 18.00 | 17.80 | 17.90 | 17.90 | 6,930,015 |
| 17 abr 2024 | 17.80 | 17.90 | 17.75 | 17.80 | 17.80 | 14,887,745 |
| 16 abr 2024 | 18.05 | 18.10 | 17.75 | 17.80 | 17.80 | 25,501,242 |
| 15 abr 2024 | 18.05 | 18.20 | 18.00 | 18.15 | 18.15 | 10,865,133 |
| 12 abr 2024 | 18.15 | 18.20 | 18.05 | 18.15 | 18.15 | 11,474,419 |
| 11 abr 2024 | 18.20 | 18.25 | 18.15 | 18.20 | 18.20 | 8,109,580 |
| 10 abr 2024 | 18.30 | 18.40 | 18.20 | 18.25 | 18.25 | 7,518,011 |
| 09 abr 2024 | 18.25 | 18.30 | 18.20 | 18.30 | 18.30 | 9,080,548 |
| 08 abr 2024 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | 10,673,903 |
| 03 abr 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 12,748,201 |
| 02 abr 2024 | 18.15 | 18.25 | 18.15 | 18.20 | 18.20 | 8,281,571 |
| 01 abr 2024 | 18.30 | 18.30 | 18.15 | 18.20 | 18.20 | 8,343,545 |
| 29 mar 2024 | 18.15 | 18.30 | 18.15 | 18.25 | 18.25 | 5,660,000 |
| 28 mar 2024 | 18.35 | 18.35 | 18.10 | 18.15 | 18.15 | 17,700,487 |
| 27 mar 2024 | 18.35 | 18.40 | 18.25 | 18.30 | 18.30 | 10,785,631 |
| 26 mar 2024 | 18.35 | 18.45 | 18.30 | 18.40 | 18.40 | 12,877,158 |
| 25 mar 2024 | 18.25 | 18.40 | 18.25 | 18.35 | 18.35 | 8,373,422 |
| 22 mar 2024 | 18.35 | 18.40 | 18.20 | 18.25 | 18.25 | 11,434,292 |
| 21 mar 2024 | 18.10 | 18.35 | 18.10 | 18.25 | 18.25 | 13,055,923 |
| 20 mar 2024 | 18.10 | 18.15 | 17.95 | 18.05 | 18.05 | 14,872,326 |
| 19 mar 2024 | 18.15 | 18.20 | 18.05 | 18.10 | 18.10 | 15,179,853 |
| 18 mar 2024 | 18.45 | 18.50 | 18.15 | 18.20 | 18.20 | 15,300,153 |
| 15 mar 2024 | 18.45 | 18.50 | 18.25 | 18.45 | 18.45 | 17,793,778 |
| 14 mar 2024 | 18.10 | 18.45 | 18.10 | 18.45 | 18.45 | 32,709,938 |
| 13 mar 2024 | 17.95 | 18.10 | 17.95 | 18.05 | 18.05 | 17,582,368 |
| 12 mar 2024 | 17.95 | 18.00 | 17.90 | 18.00 | 18.00 | 8,241,823 |
| 11 mar 2024 | 17.90 | 17.95 | 17.85 | 17.90 | 17.90 | 6,963,628 |
| 08 mar 2024 | 17.85 | 17.95 | 17.80 | 17.85 | 17.85 | 9,653,203 |
| 07 mar 2024 | 17.85 | 17.95 | 17.80 | 17.85 | 17.85 | 8,228,301 |
| 06 mar 2024 | 17.85 | 17.90 | 17.80 | 17.90 | 17.90 | 6,884,464 |
| 05 mar 2024 | 17.80 | 17.95 | 17.80 | 17.80 | 17.80 | 9,304,234 |
| 04 mar 2024 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 5,623,272 |
| 01 mar 2024 | 17.75 | 17.80 | 17.65 | 17.75 | 17.75 | 4,969,697 |
| 29 feb 2024 | 17.65 | 17.80 | 17.60 | 17.80 | 17.80 | 14,902,292 |
| 27 feb 2024 | 17.65 | 17.75 | 17.60 | 17.65 | 17.65 | 11,797,049 |
| 26 feb 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 7,615,488 |
| 23 feb 2024 | 17.65 | 17.70 | 17.60 | 17.60 | 17.60 | 6,266,041 |
| 22 feb 2024 | 17.75 | 17.75 | 17.60 | 17.65 | 17.65 | 7,104,458 |
| 21 feb 2024 | 17.70 | 17.70 | 17.60 | 17.70 | 17.70 | 5,181,584 |
| 20 feb 2024 | 17.70 | 17.75 | 17.60 | 17.65 | 17.65 | 5,704,234 |
| 19 feb 2024 | 17.65 | 17.75 | 17.65 | 17.70 | 17.70 | 9,155,996 |
| 16 feb 2024 | 17.65 | 17.65 | 17.55 | 17.60 | 17.60 | 9,764,754 |
| 15 feb 2024 | 17.50 | 17.65 | 17.45 | 17.60 | 17.60 | 13,014,454 |
| 05 feb 2024 | 17.45 | 17.55 | 17.40 | 17.45 | 17.45 | 6,106,863 |
| 02 feb 2024 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | 5,075,784 |
| 01 feb 2024 | 17.55 | 17.60 | 17.45 | 17.60 | 17.60 | 7,825,396 |
| 31 ene 2024 | 17.45 | 17.50 | 17.40 | 17.50 | 17.50 | 7,371,835 |
| 30 ene 2024 | 17.50 | 17.55 | 17.40 | 17.40 | 17.40 | 5,519,041 |
| 29 ene 2024 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | 3,545,770 |
| 26 ene 2024 | 17.35 | 17.50 | 17.30 | 17.50 | 17.50 | 6,914,668 |
| 25 ene 2024 | 17.45 | 17.45 | 17.30 | 17.30 | 17.30 | 5,475,895 |
| 24 ene 2024 | 17.30 | 17.45 | 17.30 | 17.45 | 17.45 | 4,514,206 |
| 23 ene 2024 | 17.35 | 17.35 | 17.25 | 17.30 | 17.30 | 4,366,551 |
| 22 ene 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 4,183,824 |
| 19 ene 2024 | 17.20 | 17.40 | 17.20 | 17.35 | 17.35 | 8,695,119 |
| 18 ene 2024 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | 7,914,648 |
| 17 ene 2024 | 17.30 | 17.35 | 17.15 | 17.20 | 17.20 | 19,230,647 |
| 16 ene 2024 | 17.50 | 17.55 | 17.35 | 17.35 | 17.35 | 19,998,519 |
| 15 ene 2024 | 17.65 | 17.70 | 17.55 | 17.55 | 17.55 | 8,844,270 |
| 12 ene 2024 | 17.65 | 17.70 | 17.60 | 17.60 | 17.60 | 5,889,660 |
| 11 ene 2024 | 17.65 | 17.70 | 17.60 | 17.65 | 17.65 | 6,257,611 |
| 10 ene 2024 | 17.75 | 17.75 | 17.65 | 17.65 | 17.65 | 5,716,845 |
| 09 ene 2024 | 17.85 | 17.85 | 17.75 | 17.75 | 17.75 | 3,964,705 |
| 08 ene 2024 | 17.75 | 17.85 | 17.75 | 17.75 | 17.75 | 6,012,792 |
| 05 ene 2024 | 17.75 | 17.75 | 17.65 | 17.70 | 17.70 | 3,081,015 |
| 04 ene 2024 | 17.70 | 17.75 | 17.65 | 17.70 | 17.70 | 3,653,669 |
| 03 ene 2024 | 17.75 | 17.85 | 17.65 | 17.70 | 17.70 | 8,027,721 |
| 02 ene 2024 | 17.85 | 17.90 | 17.75 | 17.90 | 17.90 | 5,157,703 |
| 29 dic 2023 | 17.85 | 17.95 | 17.85 | 17.90 | 17.90 | 5,898,305 |
| 28 dic 2023 | 17.85 | 17.95 | 17.80 | 17.95 | 17.95 | 10,642,810 |
| 27 dic 2023 | 17.80 | 17.90 | 17.75 | 17.85 | 17.85 | 10,242,078 |
| 26 dic 2023 | 17.75 | 17.80 | 17.70 | 17.80 | 17.80 | 4,264,615 |
| 25 dic 2023 | 17.60 | 17.75 | 17.60 | 17.65 | 17.65 | 5,058,016 |
| 22 dic 2023 | 17.50 | 17.55 | 17.50 | 17.55 | 17.55 | 21,334,586 |
| 21 dic 2023 | 17.50 | 17.60 | 17.45 | 17.45 | 17.45 | 28,099,626 |
| 20 dic 2023 | 17.60 | 17.70 | 17.50 | 17.55 | 17.55 | 33,145,391 |
| 19 dic 2023 | 17.70 | 17.80 | 17.50 | 17.60 | 17.60 | 27,096,563 |
| 18 dic 2023 | 17.85 | 17.90 | 17.70 | 17.75 | 17.75 | 24,648,447 |
| 15 dic 2023 | 18.00 | 18.05 | 17.85 | 17.85 | 17.85 | 19,062,828 |
| 14 dic 2023 | 18.10 | 18.15 | 17.95 | 18.00 | 18.00 | 19,752,115 |
| 13 dic 2023 | 18.00 | 18.05 | 17.95 | 18.05 | 18.05 | 7,964,760 |
| 12 dic 2023 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 5,305,981 |
| 11 dic 2023 | 17.90 | 17.95 | 17.80 | 17.95 | 17.95 | 6,238,921 |
| 08 dic 2023 | 17.85 | 17.90 | 17.80 | 17.85 | 17.85 | 5,160,597 |
| 07 dic 2023 | 17.85 | 17.90 | 17.75 | 17.80 | 17.80 | 6,758,357 |
| 06 dic 2023 | 17.85 | 17.95 | 17.80 | 17.80 | 17.80 | 7,935,198 |
| 05 dic 2023 | 17.80 | 17.85 | 17.80 | 17.80 | 17.80 | 7,577,468 |
| 04 dic 2023 | 17.85 | 18.00 | 17.85 | 17.85 | 17.85 | 7,961,845 |
| 01 dic 2023 | 17.85 | 17.95 | 17.80 | 17.85 | 17.85 | 6,986,809 |
| *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.