U.S. markets closed

Simple Mart Retail Co., Ltd. (2945.TW)

Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
43.95+0.10 (+0.23%)
Al cierre: 01:30PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202444.2044.2043.9043.9543.956,050
27 jun 202444.1044.2043.7543.8543.8532,235
26 jun 202443.6044.5043.6044.5044.5024,000
25 jun 202444.9044.9044.0544.5044.5028,000
24 jun 202443.3544.3543.2544.2544.2530,000
21 jun 202444.1544.1543.5043.6043.6030,000
20 jun 202443.8544.2043.7044.1544.1519,000
19 jun 202443.7544.2543.7044.0544.0529,000
18 jun 202444.2044.4544.1044.1044.1012,000
17 jun 202444.0044.2544.0044.2044.2010,013
14 jun 202444.2544.2544.2544.2544.251,000
13 jun 202443.9044.3043.5043.9543.9524,000
12 jun 202444.5544.5543.8043.8543.8571,022
11 jun 202444.9044.9044.5544.5544.558,030
07 jun 202444.7045.0544.5045.0545.0540,000
06 jun 202445.0045.2044.5545.2045.2010,000
05 jun 202445.4045.4545.0045.0045.0025,118
04 jun 202445.3045.6045.2045.4045.4016,000
03 jun 202445.2045.4544.8045.4045.4019,000
31 may 202445.0045.1544.5045.1545.1519,000
30 may 202445.0545.0544.6544.7044.7011,000
29 may 202445.1045.2044.5045.0545.0515,010
28 may 202445.1045.1045.1045.1045.101,051
27 may 202444.2045.0044.1045.0045.0016,001
24 may 202444.7044.7044.1544.3044.3023,000
23 may 202444.7544.9044.6544.7044.7016,876
22 may 202445.1045.1544.8544.9044.9022,015
21 may 202445.1045.1044.9045.1045.1018,000
20 may 202445.3045.4545.2045.3045.3028,000
17 may 202445.3045.3043.4045.3045.3030,000
16 may 202445.4045.7545.3545.7045.7057,000
15 may 202445.0045.3044.9045.3045.3038,000
14 may 202445.2045.4545.2045.2045.2024,000
13 may 202445.5046.0045.2045.2045.2022,000
10 may 202445.0045.5045.0045.5045.5014,000
09 may 202446.1046.9045.5545.5545.5556,000
08 may 202445.2045.9545.1545.9545.9529,041
07 may 202444.8045.3044.6045.3045.3054,000
06 may 202445.0045.9045.0045.1045.1076,000
03 may 202444.6544.6544.2544.6044.6022,059
02 may 202443.9044.4543.7044.4044.4022,000
30 abr 202443.9044.0043.8044.0044.0021,000
29 abr 202443.8043.9543.8043.9543.958,000
26 abr 202443.9044.3043.6044.2544.2530,056
25 abr 202443.9043.9043.4043.5043.5010,223
24 abr 202443.1544.0043.1544.0044.0030,000
23 abr 202443.8543.9043.5043.7543.7545,020
22 abr 202444.0044.0543.2543.3043.3040,000
19 abr 202444.2544.2543.1544.0544.0565,537
18 abr 202444.8044.8044.2044.2544.2547,119
17 abr 202444.1544.9544.1544.8044.8022,050
16 abr 202445.2545.2544.1044.5544.5544,000
15 abr 202445.5045.5545.3045.3045.3038,000
12 abr 202445.4545.5044.5545.4045.4028,000
11 abr 202444.7545.0544.6544.8544.8510,000
10 abr 202444.8545.1044.5045.1045.1023,030
09 abr 202444.5044.6544.5044.6544.6528,000
08 abr 202444.3045.1044.3044.5044.5011,138
03 abr 202445.0045.0044.2044.3044.3028,000
02 abr 202445.1045.6045.0045.1045.1016,000
01 abr 202445.6045.9045.0545.1045.1037,000
29 mar 202446.3546.3545.0545.2545.2581,000
28 mar 202446.8046.8046.4046.4046.4062,000
27 mar 202446.9547.1046.6046.9046.9044,000
26 mar 202446.6047.4046.1046.9546.9583,350
25 mar 202445.1046.7545.0546.6046.6075,025
22 mar 202445.6045.6044.5045.1045.1062,050
21 mar 202446.3546.6045.0545.7545.75119,100
20 mar 202442.1546.3542.1546.3546.35285,014
19 mar 202442.0042.1541.8042.1542.1513,001
18 mar 202441.8541.8541.8541.8541.853,000
15 mar 202442.1542.4541.6541.7541.7522,000
14 mar 202441.8042.6541.8042.4042.4030,000
13 mar 202441.7042.0041.2541.8041.8024,000
12 mar 202440.6542.0040.5541.6541.6522,035
11 mar 202440.5040.8040.5040.5540.5518,465
08 mar 202440.9541.0040.4040.5040.5059,000
07 mar 202441.3041.5041.0041.0041.0036,020
06 mar 202441.8041.8041.4041.4041.4021,000
05 mar 202442.4042.4041.4041.4041.4050,120
04 mar 202442.1542.4041.9542.4042.4015,000
01 mar 202442.8042.9042.5042.5042.5024,000
29 feb 202443.3043.3042.5542.9542.958,000
27 feb 202443.9043.9043.0043.3043.3040,030
26 feb 202442.5044.5042.5043.9043.9085,000
23 feb 202441.3042.0041.3042.0042.0018,000
22 feb 202441.2541.4041.2541.3041.3011,000
21 feb 202441.7042.0041.4541.4541.4536,000
20 feb 202441.8041.9041.4041.4541.4558,000
19 feb 202442.1042.5041.8041.8041.8058,015
16 feb 202442.8542.9042.5042.5042.5024,000
15 feb 202443.1543.1542.8542.8542.8513,100
05 feb 202443.8543.8543.1043.1543.158,000
02 feb 202442.8543.7042.8543.7043.707,000
01 feb 202442.8043.7542.8043.7043.709,000
31 ene 202443.2043.2043.1043.1043.102,000
30 ene 202443.5043.5042.8043.4043.4025,100
29 ene 202443.2044.0043.2044.0044.0015,010
26 ene 202444.0044.0044.0044.0044.002,000
25 ene 202444.0044.8543.7043.7043.7011,000
*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...