U.S. markets open in 7 hours 4 minutes
F S&P 500
5,204.75 -8.00 (-0.15%) F Dow Jones
39,153.00 -42.00 (-0.11%) F Nasdaq
18,145.25 -41.25 (-0.23%) E-mini Russell 2000 Index Futur
2,058.70 -6.10 (-0.30%) Petróleo
79.36 +0.37 (+0.47%) Oro
2,322.30 0.00 (0.00%)
SinoPac Financial Holdings Company Limited (2890.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 22.60 | 22.75 | 22.20 | 22.35 | 22.35 | 21,597,220 |
| 08 may 2024 | 22.75 | 22.80 | 22.55 | 22.70 | 22.70 | 10,239,220 |
| 07 may 2024 | 22.80 | 22.90 | 22.55 | 22.75 | 22.75 | 19,948,572 |
| 06 may 2024 | 22.15 | 22.75 | 22.00 | 22.75 | 22.75 | 24,056,162 |
| 03 may 2024 | 22.25 | 22.35 | 21.95 | 22.05 | 22.05 | 12,788,456 |
| 02 may 2024 | 21.90 | 22.25 | 21.90 | 22.15 | 22.15 | 20,155,094 |
| 30 abr 2024 | 22.00 | 22.15 | 21.95 | 21.95 | 21.95 | 18,925,035 |
| 29 abr 2024 | 21.65 | 22.20 | 21.50 | 21.95 | 21.95 | 31,714,936 |
| 26 abr 2024 | 21.25 | 21.65 | 21.25 | 21.30 | 21.30 | 11,849,913 |
| 25 abr 2024 | 21.30 | 21.50 | 21.25 | 21.35 | 21.35 | 15,402,642 |
| 24 abr 2024 | 21.95 | 21.95 | 21.25 | 21.45 | 21.45 | 31,966,793 |
| 23 abr 2024 | 21.85 | 22.10 | 21.70 | 21.80 | 21.80 | 18,208,305 |
| 22 abr 2024 | 21.55 | 21.80 | 21.35 | 21.70 | 21.70 | 20,862,770 |
| 19 abr 2024 | 21.30 | 21.75 | 21.00 | 21.20 | 21.20 | 35,141,001 |
| 18 abr 2024 | 21.40 | 21.80 | 21.35 | 21.65 | 21.65 | 19,225,607 |
| 17 abr 2024 | 21.30 | 21.70 | 21.20 | 21.55 | 21.55 | 22,085,154 |
| 16 abr 2024 | 21.70 | 21.90 | 21.15 | 21.25 | 21.25 | 25,789,431 |
| 15 abr 2024 | 21.85 | 22.10 | 21.70 | 21.80 | 21.80 | 19,617,188 |
| 12 abr 2024 | 21.75 | 22.05 | 21.75 | 21.85 | 21.85 | 18,146,759 |
| 11 abr 2024 | 22.00 | 22.05 | 21.80 | 21.95 | 21.95 | 17,844,919 |
| 10 abr 2024 | 21.70 | 22.20 | 21.60 | 21.70 | 21.70 | 29,210,301 |
| 09 abr 2024 | 21.35 | 21.60 | 21.30 | 21.50 | 21.50 | 17,012,449 |
| 08 abr 2024 | 21.05 | 21.70 | 21.05 | 21.35 | 21.35 | 24,058,825 |
| 03 abr 2024 | 21.25 | 21.30 | 21.00 | 21.00 | 21.00 | 16,327,482 |
| 02 abr 2024 | 21.45 | 21.50 | 21.20 | 21.35 | 21.35 | 11,447,780 |
| 01 abr 2024 | 21.80 | 21.80 | 21.40 | 21.50 | 21.50 | 11,637,961 |
| 29 mar 2024 | 21.55 | 21.70 | 21.40 | 21.60 | 21.60 | 7,851,000 |
| 28 mar 2024 | 21.50 | 21.70 | 21.40 | 21.50 | 21.50 | 14,040,601 |
| 27 mar 2024 | 21.65 | 21.65 | 21.45 | 21.50 | 21.50 | 11,378,029 |
| 26 mar 2024 | 20.85 | 21.80 | 20.80 | 21.65 | 21.65 | 40,352,207 |
| 25 mar 2024 | 21.15 | 21.25 | 21.00 | 21.15 | 21.15 | 10,121,693 |
| 22 mar 2024 | 21.00 | 21.35 | 21.00 | 21.15 | 21.15 | 17,293,252 |
| 21 mar 2024 | 20.70 | 21.20 | 20.65 | 21.15 | 21.15 | 18,285,172 |
| 20 mar 2024 | 20.80 | 20.90 | 20.65 | 20.65 | 20.65 | 16,497,733 |
| 19 mar 2024 | 20.75 | 20.95 | 20.65 | 20.80 | 20.80 | 16,646,517 |
| 18 mar 2024 | 21.40 | 21.45 | 20.80 | 20.95 | 20.95 | 20,104,934 |
| 15 mar 2024 | 21.00 | 21.35 | 20.90 | 21.35 | 21.35 | 36,694,569 |
| 14 mar 2024 | 20.75 | 21.05 | 20.70 | 21.05 | 21.05 | 23,653,081 |
| 13 mar 2024 | 20.20 | 20.70 | 20.20 | 20.70 | 20.70 | 18,410,705 |
| 12 mar 2024 | 20.30 | 20.35 | 20.10 | 20.30 | 20.30 | 10,073,444 |
| 11 mar 2024 | 20.30 | 20.50 | 20.20 | 20.25 | 20.25 | 12,526,936 |
| 08 mar 2024 | 20.05 | 20.30 | 20.05 | 20.30 | 20.30 | 16,313,597 |
| 07 mar 2024 | 19.95 | 20.10 | 19.95 | 20.10 | 20.10 | 12,825,889 |
| 06 mar 2024 | 20.00 | 20.15 | 19.95 | 20.05 | 20.05 | 9,932,496 |
| 05 mar 2024 | 19.90 | 20.10 | 19.90 | 20.00 | 20.00 | 12,803,069 |
| 04 mar 2024 | 19.85 | 20.00 | 19.85 | 20.00 | 20.00 | 10,214,644 |
| 01 mar 2024 | 20.05 | 20.05 | 19.90 | 19.95 | 19.95 | 7,734,653 |
| 29 feb 2024 | 19.90 | 20.10 | 19.80 | 20.10 | 20.10 | 25,184,867 |
| 27 feb 2024 | 19.75 | 20.00 | 19.75 | 19.85 | 19.85 | 15,642,500 |
| 26 feb 2024 | 19.85 | 19.90 | 19.70 | 19.80 | 19.80 | 11,030,021 |
| 23 feb 2024 | 19.85 | 20.00 | 19.80 | 19.85 | 19.85 | 13,475,670 |
| 22 feb 2024 | 19.90 | 19.95 | 19.75 | 19.95 | 19.95 | 11,794,763 |
| 21 feb 2024 | 19.90 | 19.90 | 19.70 | 19.90 | 19.90 | 17,639,915 |
| 20 feb 2024 | 19.80 | 19.95 | 19.70 | 19.90 | 19.90 | 14,054,155 |
| 19 feb 2024 | 19.70 | 19.85 | 19.65 | 19.85 | 19.85 | 16,280,408 |
| 16 feb 2024 | 19.45 | 19.60 | 19.40 | 19.60 | 19.60 | 13,276,953 |
| 15 feb 2024 | 19.20 | 19.50 | 19.20 | 19.40 | 19.40 | 17,326,823 |
| 05 feb 2024 | 19.05 | 19.30 | 19.05 | 19.10 | 19.10 | 12,305,617 |
| 02 feb 2024 | 19.25 | 19.35 | 19.10 | 19.35 | 19.35 | 9,897,745 |
| 01 feb 2024 | 19.30 | 19.30 | 19.10 | 19.25 | 19.25 | 14,575,390 |
| 31 ene 2024 | 19.05 | 19.20 | 19.05 | 19.20 | 19.20 | 13,104,124 |
| 30 ene 2024 | 19.25 | 19.25 | 19.05 | 19.05 | 19.05 | 10,934,285 |
| 29 ene 2024 | 19.15 | 19.30 | 19.15 | 19.25 | 19.25 | 9,591,789 |
| 26 ene 2024 | 18.95 | 19.20 | 18.95 | 19.15 | 19.15 | 7,005,803 |
| 25 ene 2024 | 19.00 | 19.10 | 18.90 | 18.95 | 18.95 | 7,935,034 |
| 24 ene 2024 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | 6,247,651 |
| 23 ene 2024 | 19.00 | 19.05 | 18.80 | 18.90 | 18.90 | 10,250,818 |
| 22 ene 2024 | 19.00 | 19.10 | 18.90 | 18.95 | 18.95 | 11,219,722 |
| 19 ene 2024 | 18.80 | 19.05 | 18.75 | 18.95 | 18.95 | 15,455,318 |
| 18 ene 2024 | 18.70 | 18.90 | 18.60 | 18.85 | 18.85 | 13,024,178 |
| 17 ene 2024 | 18.70 | 18.75 | 18.60 | 18.60 | 18.60 | 29,958,188 |
| 16 ene 2024 | 19.00 | 19.05 | 18.70 | 18.80 | 18.80 | 30,323,005 |
| 15 ene 2024 | 19.20 | 19.25 | 19.10 | 19.10 | 19.10 | 12,279,414 |
| 12 ene 2024 | 19.20 | 19.25 | 19.05 | 19.15 | 19.15 | 15,443,064 |
| 11 ene 2024 | 19.25 | 19.45 | 19.25 | 19.35 | 19.35 | 13,664,058 |
| 10 ene 2024 | 19.50 | 19.50 | 19.25 | 19.30 | 19.30 | 12,919,025 |
| 09 ene 2024 | 19.50 | 19.50 | 19.35 | 19.40 | 19.40 | 14,481,557 |
| 08 ene 2024 | 19.55 | 19.80 | 19.40 | 19.40 | 19.40 | 18,766,660 |
| 05 ene 2024 | 19.40 | 19.50 | 19.35 | 19.50 | 19.50 | 10,879,287 |
| 04 ene 2024 | 19.30 | 19.50 | 19.30 | 19.40 | 19.40 | 10,596,778 |
| 03 ene 2024 | 19.35 | 19.50 | 19.25 | 19.30 | 19.30 | 24,975,256 |
| 02 ene 2024 | 19.70 | 19.75 | 19.35 | 19.35 | 19.35 | 23,994,377 |
| 29 dic 2023 | 19.65 | 19.85 | 19.65 | 19.70 | 19.70 | 14,982,443 |
| 28 dic 2023 | 19.75 | 19.90 | 19.65 | 19.70 | 19.70 | 13,890,624 |
| 27 dic 2023 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 15,547,596 |
| 26 dic 2023 | 19.50 | 19.60 | 19.40 | 19.40 | 19.40 | 8,658,446 |
| 25 dic 2023 | 19.30 | 19.50 | 19.30 | 19.45 | 19.45 | 3,705,325 |
| 22 dic 2023 | 19.25 | 19.45 | 19.25 | 19.30 | 19.30 | 24,651,817 |
| 21 dic 2023 | 19.35 | 19.50 | 19.20 | 19.30 | 19.30 | 29,791,598 |
| 20 dic 2023 | 19.55 | 19.65 | 19.40 | 19.45 | 19.45 | 35,584,328 |
| 19 dic 2023 | 19.70 | 19.70 | 19.40 | 19.50 | 19.50 | 34,892,493 |
| 18 dic 2023 | 20.00 | 20.05 | 19.70 | 19.75 | 19.75 | 30,799,641 |
| 15 dic 2023 | 20.00 | 20.05 | 19.85 | 20.00 | 20.00 | 37,655,534 |
| 14 dic 2023 | 19.90 | 20.00 | 19.70 | 20.00 | 20.00 | 22,328,995 |
| 13 dic 2023 | 19.65 | 19.80 | 19.60 | 19.80 | 19.80 | 18,229,013 |
| 12 dic 2023 | 19.60 | 19.75 | 19.45 | 19.75 | 19.75 | 23,402,649 |
| 11 dic 2023 | 19.25 | 19.60 | 19.10 | 19.55 | 19.55 | 18,351,306 |
| 08 dic 2023 | 19.30 | 19.30 | 19.15 | 19.25 | 19.25 | 10,485,777 |
| 07 dic 2023 | 19.30 | 19.35 | 19.00 | 19.05 | 19.05 | 11,276,367 |
| 06 dic 2023 | 19.15 | 19.35 | 19.15 | 19.35 | 19.35 | 18,027,054 |
| *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.