U.S. markets open in 4 hours 32 minutes
F S&P 500
5,528.50 +7.00 (+0.13%) F Dow Jones
39,545.00 +76.00 (+0.19%) F Nasdaq
19,942.50 +15.25 (+0.08%) E-mini Russell 2000 Index Futur
2,074.20 +9.20 (+0.45%) Petróleo
81.86 +0.32 (+0.39%) Oro
2,334.30 -5.30 (-0.23%)
Mega Financial Holding Co., Ltd. (2886.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 |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 40.40 | 40.80 | 40.30 | 40.75 | 40.75 | 15,573,927 |
| 28 jun 2024 | 40.25 | 40.70 | 40.25 | 40.40 | 40.40 | 13,077,115 |
| 27 jun 2024 | 39.85 | 40.25 | 39.80 | 40.25 | 40.25 | 28,232,350 |
| 26 jun 2024 | 40.65 | 40.70 | 40.20 | 40.25 | 40.25 | 26,945,904 |
| 25 jun 2024 | 40.60 | 40.70 | 40.30 | 40.65 | 40.65 | 30,083,952 |
| 24 jun 2024 | 40.00 | 40.35 | 39.80 | 40.35 | 40.35 | 29,932,348 |
| 21 jun 2024 | 40.00 | 40.15 | 39.90 | 40.00 | 40.00 | 33,855,084 |
| 20 jun 2024 | 40.00 | 40.05 | 39.70 | 40.00 | 40.00 | 16,955,246 |
| 19 jun 2024 | 40.10 | 40.20 | 39.90 | 39.95 | 39.95 | 18,653,196 |
| 18 jun 2024 | 39.90 | 40.10 | 39.85 | 40.10 | 40.10 | 14,593,224 |
| 17 jun 2024 | 39.60 | 39.90 | 39.60 | 39.80 | 39.80 | 7,817,373 |
| 14 jun 2024 | 39.45 | 39.60 | 39.35 | 39.55 | 39.55 | 7,117,670 |
| 13 jun 2024 | 39.35 | 39.55 | 39.35 | 39.45 | 39.45 | 13,535,162 |
| 12 jun 2024 | 39.20 | 39.40 | 39.20 | 39.25 | 39.25 | 16,435,311 |
| 11 jun 2024 | 39.10 | 39.45 | 39.10 | 39.20 | 39.20 | 22,446,638 |
| 07 jun 2024 | 39.30 | 39.50 | 39.10 | 39.35 | 39.35 | 20,640,895 |
| 06 jun 2024 | 39.05 | 39.40 | 39.05 | 39.30 | 39.30 | 21,331,780 |
| 05 jun 2024 | 39.30 | 39.30 | 39.00 | 39.15 | 39.15 | 17,663,149 |
| 04 jun 2024 | 39.00 | 39.20 | 38.85 | 39.15 | 39.15 | 22,684,728 |
| 03 jun 2024 | 39.20 | 39.30 | 39.00 | 39.30 | 39.30 | 24,803,021 |
| 31 may 2024 | 39.00 | 39.40 | 38.90 | 39.05 | 39.05 | 66,978,341 |
| 30 may 2024 | 38.85 | 39.20 | 38.85 | 38.90 | 38.90 | 31,261,758 |
| 29 may 2024 | 39.75 | 39.80 | 39.00 | 39.00 | 39.00 | 36,942,343 |
| 28 may 2024 | 39.80 | 39.95 | 39.70 | 39.80 | 39.80 | 16,669,462 |
| 27 may 2024 | 40.05 | 40.05 | 39.65 | 39.80 | 39.80 | 26,460,210 |
| 24 may 2024 | 40.05 | 40.30 | 40.00 | 40.00 | 40.00 | 9,599,067 |
| 23 may 2024 | 40.10 | 40.45 | 40.00 | 40.10 | 40.10 | 11,866,831 |
| 22 may 2024 | 40.80 | 40.95 | 40.45 | 40.55 | 40.55 | 9,763,156 |
| 21 may 2024 | 40.65 | 40.80 | 40.45 | 40.60 | 40.60 | 10,598,230 |
| 20 may 2024 | 40.90 | 40.95 | 40.55 | 40.80 | 40.80 | 15,681,487 |
| 17 may 2024 | 40.80 | 41.00 | 40.75 | 40.85 | 40.85 | 12,601,809 |
| 16 may 2024 | 41.00 | 41.20 | 40.75 | 40.80 | 40.80 | 19,128,675 |
| 15 may 2024 | 40.75 | 41.10 | 40.60 | 40.85 | 40.85 | 16,482,482 |
| 14 may 2024 | 40.95 | 41.00 | 40.50 | 40.50 | 40.50 | 11,449,898 |
| 13 may 2024 | 40.95 | 41.05 | 40.70 | 41.05 | 41.05 | 11,906,905 |
| 10 may 2024 | 40.60 | 40.95 | 40.55 | 40.95 | 40.95 | 15,180,674 |
| 09 may 2024 | 41.00 | 41.00 | 40.55 | 40.65 | 40.65 | 15,229,203 |
| 08 may 2024 | 41.00 | 41.15 | 40.90 | 41.10 | 41.10 | 18,015,970 |
| 07 may 2024 | 41.20 | 41.20 | 40.65 | 40.95 | 40.95 | 24,830,863 |
| 06 may 2024 | 40.20 | 41.20 | 40.20 | 41.15 | 41.15 | 31,183,648 |
| 03 may 2024 | 40.00 | 40.25 | 40.00 | 40.05 | 40.05 | 14,327,679 |
| 02 may 2024 | 40.00 | 40.35 | 39.80 | 39.95 | 39.95 | 19,416,502 |
| 30 abr 2024 | 40.00 | 40.35 | 39.95 | 40.00 | 40.00 | 15,555,596 |
| 29 abr 2024 | 39.30 | 40.20 | 39.30 | 40.10 | 40.10 | 25,034,727 |
| 26 abr 2024 | 39.00 | 39.45 | 38.95 | 39.10 | 39.10 | 13,400,515 |
| 25 abr 2024 | 39.00 | 39.30 | 38.95 | 39.00 | 39.00 | 26,061,514 |
| 24 abr 2024 | 40.50 | 40.50 | 39.30 | 39.35 | 39.35 | 48,825,780 |
| 23 abr 2024 | 39.85 | 40.10 | 39.65 | 40.00 | 40.00 | 23,707,644 |
| 22 abr 2024 | 39.40 | 39.70 | 39.20 | 39.50 | 39.50 | 25,252,169 |
| 19 abr 2024 | 39.00 | 39.30 | 38.00 | 38.70 | 38.70 | 44,756,180 |
| 18 abr 2024 | 39.20 | 39.45 | 38.95 | 39.20 | 39.20 | 30,068,727 |
| 17 abr 2024 | 39.10 | 39.45 | 38.95 | 39.00 | 39.00 | 19,894,241 |
| 16 abr 2024 | 39.70 | 40.05 | 39.10 | 39.10 | 39.10 | 28,176,152 |
| 15 abr 2024 | 39.95 | 40.10 | 39.80 | 39.80 | 39.80 | 18,573,211 |
| 12 abr 2024 | 39.90 | 40.10 | 39.90 | 39.95 | 39.95 | 13,261,356 |
| 11 abr 2024 | 40.10 | 40.45 | 39.90 | 40.15 | 40.15 | 12,038,300 |
| 10 abr 2024 | 40.35 | 40.65 | 40.35 | 40.50 | 40.50 | 9,606,624 |
| 09 abr 2024 | 40.05 | 40.40 | 39.95 | 40.40 | 40.40 | 9,694,769 |
| 08 abr 2024 | 39.70 | 40.05 | 39.70 | 40.00 | 40.00 | 11,966,805 |
| 03 abr 2024 | 40.20 | 40.25 | 39.75 | 39.75 | 39.75 | 20,454,930 |
| 02 abr 2024 | 40.60 | 40.60 | 40.20 | 40.30 | 40.30 | 10,142,460 |
| 01 abr 2024 | 40.55 | 40.85 | 40.40 | 40.65 | 40.65 | 11,120,093 |
| 29 mar 2024 | 40.40 | 40.60 | 40.20 | 40.55 | 40.55 | 4,728,000 |
| 28 mar 2024 | 40.25 | 40.45 | 40.15 | 40.25 | 40.25 | 9,709,575 |
| 27 mar 2024 | 40.65 | 40.65 | 40.35 | 40.50 | 40.50 | 7,722,646 |
| 26 mar 2024 | 40.15 | 40.70 | 40.10 | 40.55 | 40.55 | 16,843,823 |
| 25 mar 2024 | 39.90 | 40.10 | 39.75 | 40.00 | 40.00 | 12,653,317 |
| 22 mar 2024 | 40.30 | 40.60 | 40.00 | 40.10 | 40.10 | 16,388,174 |
| 21 mar 2024 | 40.20 | 40.65 | 40.20 | 40.60 | 40.60 | 21,667,554 |
| 20 mar 2024 | 40.25 | 40.65 | 40.15 | 40.15 | 40.15 | 24,745,506 |
| 19 mar 2024 | 40.55 | 40.60 | 40.20 | 40.20 | 40.20 | 16,217,203 |
| 18 mar 2024 | 40.85 | 40.90 | 40.40 | 40.60 | 40.60 | 16,286,265 |
| 15 mar 2024 | 40.90 | 40.90 | 40.20 | 40.90 | 40.90 | 27,280,133 |
| 14 mar 2024 | 40.40 | 41.00 | 40.40 | 40.90 | 40.90 | 22,073,754 |
| 13 mar 2024 | 39.65 | 40.40 | 39.65 | 40.40 | 40.40 | 25,030,025 |
| 12 mar 2024 | 39.85 | 40.05 | 39.70 | 39.95 | 39.95 | 17,775,860 |
| 11 mar 2024 | 39.90 | 40.10 | 39.75 | 39.80 | 39.80 | 18,685,955 |
| 08 mar 2024 | 39.25 | 40.10 | 39.25 | 39.90 | 39.90 | 26,381,564 |
| 07 mar 2024 | 39.20 | 39.55 | 39.20 | 39.30 | 39.30 | 18,475,317 |
| 06 mar 2024 | 39.05 | 39.55 | 39.05 | 39.40 | 39.40 | 19,598,505 |
| 05 mar 2024 | 38.65 | 39.20 | 38.65 | 39.05 | 39.05 | 18,446,899 |
| 04 mar 2024 | 38.40 | 38.85 | 38.40 | 38.80 | 38.80 | 10,103,904 |
| 01 mar 2024 | 38.60 | 38.80 | 38.55 | 38.55 | 38.55 | 9,061,011 |
| 29 feb 2024 | 38.20 | 38.85 | 38.15 | 38.70 | 38.70 | 23,078,226 |
| 27 feb 2024 | 38.10 | 38.40 | 38.10 | 38.20 | 38.20 | 11,410,357 |
| 26 feb 2024 | 38.15 | 38.30 | 38.10 | 38.15 | 38.15 | 8,693,510 |
| 23 feb 2024 | 38.40 | 38.55 | 38.30 | 38.30 | 38.30 | 6,224,785 |
| 22 feb 2024 | 38.35 | 38.55 | 38.35 | 38.55 | 38.55 | 9,134,884 |
| 21 feb 2024 | 38.60 | 38.70 | 38.25 | 38.35 | 38.35 | 10,870,211 |
| 20 feb 2024 | 38.40 | 38.70 | 38.25 | 38.60 | 38.60 | 11,579,345 |
| 19 feb 2024 | 38.10 | 38.40 | 38.05 | 38.40 | 38.40 | 10,727,185 |
| 16 feb 2024 | 37.85 | 38.25 | 37.75 | 37.90 | 37.90 | 10,381,310 |
| 15 feb 2024 | 37.60 | 38.00 | 37.55 | 37.80 | 37.80 | 19,280,348 |
| 05 feb 2024 | 37.60 | 37.80 | 37.55 | 37.60 | 37.60 | 15,606,577 |
| 02 feb 2024 | 37.90 | 37.95 | 37.70 | 37.90 | 37.90 | 9,016,088 |
| 01 feb 2024 | 37.75 | 37.90 | 37.60 | 37.90 | 37.90 | 15,541,144 |
| 31 ene 2024 | 37.50 | 37.80 | 37.50 | 37.65 | 37.65 | 21,641,482 |
| 30 ene 2024 | 38.40 | 38.40 | 37.90 | 37.90 | 37.90 | 13,130,991 |
| 29 ene 2024 | 38.25 | 38.55 | 38.20 | 38.35 | 38.35 | 8,055,426 |
| 26 ene 2024 | 37.65 | 38.40 | 37.65 | 38.35 | 38.35 | 11,207,704 |
| *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.