President Securities Corporation (2855.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 | 29.15 | 29.55 | 28.90 | 29.45 | 29.45 | 4,032,015 |
| 27 jun 2024 | 29.45 | 29.45 | 28.95 | 29.15 | 29.15 | 3,399,200 |
| 26 jun 2024 | 29.55 | 29.70 | 29.30 | 29.65 | 29.65 | 4,611,666 |
| 25 jun 2024 | 30.20 | 30.25 | 29.50 | 29.55 | 29.55 | 9,578,739 |
| 24 jun 2024 | 29.90 | 30.50 | 29.65 | 30.40 | 30.40 | 13,121,633 |
| 21 jun 2024 | 29.40 | 30.20 | 29.00 | 29.95 | 29.95 | 13,716,660 |
| 20 jun 2024 | 29.60 | 29.80 | 29.10 | 29.40 | 29.40 | 10,869,125 |
| 19 jun 2024 | 28.60 | 29.70 | 28.30 | 29.60 | 29.60 | 17,536,827 |
| 18 jun 2024 | 27.65 | 28.50 | 27.55 | 28.50 | 28.50 | 10,097,932 |
| 17 jun 2024 | 27.25 | 27.60 | 27.20 | 27.60 | 27.60 | 2,289,201 |
| 14 jun 2024 | 27.60 | 27.65 | 27.15 | 27.30 | 27.30 | 3,252,208 |
| 13 jun 2024 | 28.05 | 28.05 | 27.30 | 27.65 | 27.65 | 3,957,334 |
| 12 jun 2024 | 27.90 | 27.90 | 27.40 | 27.65 | 27.65 | 3,035,201 |
| 11 jun 2024 | 27.55 | 28.00 | 27.35 | 27.90 | 27.90 | 4,630,981 |
| 07 jun 2024 | 28.20 | 28.20 | 27.25 | 27.80 | 27.80 | 6,809,136 |
| 06 jun 2024 | 28.05 | 28.50 | 27.90 | 28.45 | 28.45 | 8,681,188 |
| 05 jun 2024 | 27.10 | 28.00 | 27.05 | 27.95 | 27.95 | 7,342,371 |
| 04 jun 2024 | 26.70 | 27.20 | 26.55 | 27.10 | 27.10 | 4,270,743 |
| 03 jun 2024 | 26.85 | 26.85 | 26.30 | 26.80 | 26.80 | 1,636,931 |
| 31 may 2024 | 26.20 | 26.85 | 26.20 | 26.80 | 26.80 | 4,753,029 |
| 30 may 2024 | 26.35 | 26.35 | 26.05 | 26.20 | 26.20 | 1,973,336 |
| 29 may 2024 | 26.60 | 26.65 | 26.40 | 26.45 | 26.45 | 2,694,967 |
| 28 may 2024 | 26.50 | 26.70 | 26.45 | 26.60 | 26.60 | 2,525,029 |
| 27 may 2024 | 26.35 | 26.65 | 26.25 | 26.55 | 26.55 | 2,368,035 |
| 24 may 2024 | 26.05 | 26.50 | 25.95 | 26.35 | 26.35 | 2,163,650 |
| 23 may 2024 | 26.45 | 26.45 | 26.10 | 26.15 | 26.15 | 2,184,712 |
| 22 may 2024 | 26.20 | 26.65 | 26.15 | 26.55 | 26.55 | 2,855,010 |
| 21 may 2024 | 26.60 | 26.60 | 25.80 | 26.20 | 26.20 | 4,443,875 |
| 20 may 2024 | 26.80 | 26.95 | 26.45 | 26.70 | 26.70 | 3,320,740 |
| 17 may 2024 | 26.85 | 26.85 | 26.55 | 26.80 | 26.80 | 2,274,689 |
| 16 may 2024 | 26.55 | 27.00 | 26.50 | 26.75 | 26.75 | 5,875,215 |
| 15 may 2024 | 26.05 | 26.60 | 26.05 | 26.20 | 26.20 | 4,238,003 |
| 14 may 2024 | 26.15 | 26.20 | 25.85 | 26.00 | 26.00 | 2,877,672 |
| 13 may 2024 | 26.50 | 26.50 | 26.05 | 26.20 | 26.20 | 3,480,480 |
| 10 may 2024 | 26.05 | 26.60 | 25.75 | 26.55 | 26.55 | 5,413,267 |
| 09 may 2024 | 26.20 | 26.50 | 25.70 | 25.75 | 25.75 | 5,358,407 |
| 08 may 2024 | 27.30 | 27.30 | 25.60 | 26.10 | 26.10 | 13,316,089 |
| 07 may 2024 | 28.40 | 28.55 | 27.75 | 28.10 | 28.10 | 6,031,218 |
| 06 may 2024 | 28.45 | 29.00 | 28.35 | 28.65 | 28.65 | 6,301,282 |
| 03 may 2024 | 28.00 | 28.20 | 27.80 | 28.05 | 28.05 | 3,762,646 |
| 02 may 2024 | 27.60 | 27.95 | 27.50 | 27.90 | 27.90 | 2,675,547 |
| 30 abr 2024 | 27.75 | 27.95 | 27.60 | 27.65 | 27.65 | 3,132,790 |
| 29 abr 2024 | 27.40 | 27.80 | 27.15 | 27.75 | 27.75 | 5,072,699 |
| 26 abr 2024 | 27.15 | 27.65 | 27.05 | 27.05 | 27.05 | 6,408,201 |
| 25 abr 2024 | 27.10 | 27.60 | 27.00 | 27.15 | 27.15 | 4,866,967 |
| 24 abr 2024 | 27.25 | 27.25 | 26.85 | 27.20 | 27.20 | 4,021,701 |
| 23 abr 2024 | 27.35 | 27.35 | 26.70 | 27.25 | 27.25 | 4,559,850 |
| 22 abr 2024 | 26.80 | 27.40 | 26.55 | 27.15 | 27.15 | 7,711,353 |
| 19 abr 2024 | 26.05 | 26.70 | 25.40 | 26.65 | 26.65 | 9,113,470 |
| 18 abr 2024 | 25.30 | 26.55 | 24.90 | 26.55 | 26.55 | 5,210,385 |
| 17 abr 2024 | 25.55 | 25.80 | 25.35 | 25.45 | 25.45 | 4,242,133 |
| 16 abr 2024 | 26.50 | 26.50 | 25.00 | 25.25 | 25.25 | 9,088,814 |
| 15 abr 2024 | 26.55 | 26.70 | 26.20 | 26.60 | 26.60 | 5,243,273 |
| 12 abr 2024 | 27.15 | 27.30 | 26.70 | 26.85 | 26.85 | 4,471,425 |
| 11 abr 2024 | 26.75 | 27.15 | 26.70 | 27.00 | 27.00 | 3,220,905 |
| 10 abr 2024 | 27.05 | 27.30 | 26.60 | 26.95 | 26.95 | 5,069,797 |
| 09 abr 2024 | 26.55 | 27.30 | 26.40 | 27.05 | 27.05 | 12,576,699 |
| 08 abr 2024 | 25.65 | 26.35 | 25.50 | 26.05 | 26.05 | 7,461,177 |
| 03 abr 2024 | 25.25 | 25.70 | 25.10 | 25.50 | 25.50 | 3,624,837 |
| 02 abr 2024 | 25.60 | 25.85 | 25.35 | 25.40 | 25.40 | 5,452,070 |
| 01 abr 2024 | 24.80 | 25.40 | 24.55 | 25.30 | 25.30 | 8,139,642 |
| 29 mar 2024 | 24.20 | 24.65 | 24.05 | 24.60 | 24.60 | 6,365,000 |
| 28 mar 2024 | 23.95 | 24.45 | 23.75 | 24.20 | 24.20 | 6,132,905 |
| 27 mar 2024 | 23.15 | 24.10 | 23.15 | 23.90 | 23.90 | 5,732,919 |
| 26 mar 2024 | 23.25 | 23.45 | 22.85 | 23.15 | 23.15 | 2,888,343 |
| 25 mar 2024 | 23.50 | 23.70 | 23.25 | 23.35 | 23.35 | 2,785,035 |
| 22 mar 2024 | 23.50 | 23.80 | 23.40 | 23.55 | 23.55 | 4,556,678 |
| 21 mar 2024 | 22.95 | 23.50 | 22.90 | 23.40 | 23.40 | 4,156,561 |
| 20 mar 2024 | 23.20 | 23.35 | 22.80 | 22.85 | 22.85 | 3,283,136 |
| 19 mar 2024 | 23.10 | 23.45 | 22.90 | 23.20 | 23.20 | 2,964,059 |
| 18 mar 2024 | 23.35 | 23.40 | 22.80 | 23.10 | 23.10 | 4,876,007 |
| 15 mar 2024 | 23.55 | 23.55 | 23.10 | 23.10 | 23.10 | 4,473,951 |
| 14 mar 2024 | 24.05 | 24.20 | 23.60 | 23.60 | 23.60 | 5,892,580 |
| 13 mar 2024 | 24.30 | 24.50 | 23.75 | 24.00 | 24.00 | 8,028,620 |
| 12 mar 2024 | 23.90 | 24.25 | 23.90 | 24.20 | 24.20 | 6,143,749 |
| 11 mar 2024 | 23.10 | 24.65 | 23.10 | 23.75 | 23.75 | 10,552,508 |
| 08 mar 2024 | 23.20 | 23.35 | 22.80 | 23.05 | 23.05 | 15,011,266 |
| 07 mar 2024 | 21.80 | 23.25 | 21.75 | 22.95 | 22.95 | 18,051,892 |
| 06 mar 2024 | 21.15 | 21.35 | 21.15 | 21.30 | 21.30 | 3,321,353 |
| 05 mar 2024 | 21.00 | 21.25 | 20.85 | 21.20 | 21.20 | 4,310,213 |
| 04 mar 2024 | 21.00 | 21.05 | 20.80 | 20.95 | 20.95 | 2,547,612 |
| 01 mar 2024 | 20.60 | 20.85 | 20.55 | 20.65 | 20.65 | 4,104,075 |
| 29 feb 2024 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 3,386,246 |
| 27 feb 2024 | 20.05 | 20.20 | 19.85 | 19.95 | 19.95 | 2,274,020 |
| 26 feb 2024 | 20.15 | 20.25 | 20.10 | 20.15 | 20.15 | 993,154 |
| 23 feb 2024 | 20.30 | 20.40 | 20.15 | 20.20 | 20.20 | 2,227,025 |
| 22 feb 2024 | 19.80 | 20.30 | 19.75 | 20.30 | 20.30 | 3,999,990 |
| 21 feb 2024 | 19.90 | 19.90 | 19.65 | 19.75 | 19.75 | 959,029 |
| 20 feb 2024 | 19.95 | 20.05 | 19.85 | 19.85 | 19.85 | 1,309,855 |
| 19 feb 2024 | 19.75 | 20.05 | 19.75 | 19.95 | 19.95 | 2,128,553 |
| 16 feb 2024 | 19.25 | 19.85 | 19.25 | 19.75 | 19.75 | 3,934,020 |
| 15 feb 2024 | 18.90 | 19.10 | 18.90 | 19.00 | 19.00 | 1,279,306 |
| 05 feb 2024 | 18.80 | 18.90 | 18.75 | 18.85 | 18.85 | 464,000 |
| 02 feb 2024 | 18.95 | 19.00 | 18.85 | 18.85 | 18.85 | 511,693 |
| 01 feb 2024 | 18.95 | 19.00 | 18.85 | 18.95 | 18.95 | 452,710 |
| 31 ene 2024 | 19.00 | 19.00 | 18.80 | 18.85 | 18.85 | 505,838 |
| 30 ene 2024 | 19.05 | 19.10 | 18.90 | 18.90 | 18.90 | 636,724 |
| 29 ene 2024 | 19.00 | 19.15 | 19.00 | 19.05 | 19.05 | 232,246 |
| 26 ene 2024 | 19.10 | 19.15 | 19.05 | 19.10 | 19.10 | 470,611 |
| 25 ene 2024 | 19.05 | 19.10 | 19.00 | 19.05 | 19.05 | 402,934 |
| *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.