Episil-Precision Inc. (3016.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 62.50 | 64.20 | 62.50 | 64.10 | 64.10 | 460,386 |
| 27 jun 2024 | 63.40 | 64.00 | 62.60 | 62.60 | 62.60 | 569,318 |
| 26 jun 2024 | 63.50 | 65.00 | 63.50 | 63.50 | 63.50 | 614,550 |
| 25 jun 2024 | 64.70 | 64.70 | 62.10 | 63.60 | 63.60 | 1,058,400 |
| 24 jun 2024 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | 2,069,135 |
| 21 jun 2024 | 67.60 | 67.60 | 66.40 | 67.00 | 67.00 | 1,308,635 |
| 20 jun 2024 | 67.00 | 69.50 | 66.90 | 68.00 | 68.00 | 2,193,760 |
| 19 jun 2024 | 68.20 | 68.50 | 66.80 | 66.80 | 66.80 | 1,277,034 |
| 18 jun 2024 | 67.00 | 69.00 | 66.10 | 68.00 | 68.00 | 2,353,896 |
| 17 jun 2024 | 67.80 | 68.00 | 66.30 | 66.80 | 66.80 | 1,936,441 |
| 14 jun 2024 | 64.40 | 69.00 | 63.20 | 67.80 | 67.80 | 5,054,405 |
| 13 jun 2024 | 64.00 | 64.40 | 63.20 | 63.80 | 63.80 | 831,262 |
| 12 jun 2024 | 62.00 | 64.70 | 61.60 | 63.70 | 63.70 | 1,642,039 |
| 11 jun 2024 | 63.00 | 63.30 | 61.40 | 61.60 | 61.60 | 710,120 |
| 07 jun 2024 | 60.40 | 63.90 | 60.40 | 63.80 | 63.80 | 1,678,807 |
| 06 jun 2024 | 61.10 | 61.60 | 60.30 | 60.40 | 60.40 | 398,346 |
| 05 jun 2024 | 61.50 | 61.70 | 60.80 | 60.90 | 60.90 | 367,079 |
| 04 jun 2024 | 62.00 | 62.60 | 61.00 | 61.40 | 61.40 | 526,137 |
| 03 jun 2024 | 63.40 | 63.40 | 61.50 | 61.70 | 61.70 | 517,189 |
| 31 may 2024 | 63.40 | 64.20 | 62.10 | 62.30 | 62.30 | 1,023,198 |
| 30 may 2024 | 62.50 | 63.50 | 62.00 | 62.50 | 62.50 | 762,277 |
| 29 may 2024 | 63.50 | 63.90 | 62.20 | 62.80 | 62.80 | 1,107,783 |
| 28 may 2024 | 60.60 | 63.70 | 60.50 | 63.40 | 63.40 | 2,337,545 |
| 27 may 2024 | 58.80 | 60.70 | 58.80 | 60.60 | 60.60 | 638,972 |
| 24 may 2024 | 59.10 | 59.20 | 58.20 | 58.80 | 58.80 | 574,080 |
| 23 may 2024 | 61.80 | 62.10 | 59.20 | 59.40 | 59.40 | 878,679 |
| 22 may 2024 | 61.30 | 61.90 | 61.30 | 61.70 | 61.70 | 397,055 |
| 21 may 2024 | 63.20 | 63.20 | 61.20 | 61.30 | 61.30 | 587,285 |
| 20 may 2024 | 62.00 | 63.40 | 60.90 | 62.20 | 62.20 | 1,854,742 |
| 17 may 2024 | 61.00 | 61.60 | 60.50 | 61.30 | 61.30 | 666,123 |
| 16 may 2024 | 60.80 | 60.80 | 60.00 | 60.80 | 60.80 | 540,071 |
| 15 may 2024 | 61.00 | 61.30 | 60.20 | 60.20 | 60.20 | 433,411 |
| 14 may 2024 | 59.30 | 60.70 | 59.30 | 60.50 | 60.50 | 522,709 |
| 13 may 2024 | 59.40 | 60.00 | 59.00 | 59.30 | 59.30 | 312,002 |
| 10 may 2024 | 59.70 | 59.90 | 59.00 | 59.90 | 59.90 | 372,205 |
| 09 may 2024 | 60.80 | 60.80 | 59.00 | 59.00 | 59.00 | 512,553 |
| 08 may 2024 | 60.60 | 61.10 | 60.10 | 60.30 | 60.30 | 305,063 |
| 07 may 2024 | 61.00 | 61.00 | 59.70 | 60.00 | 60.00 | 465,098 |
| 06 may 2024 | 60.90 | 61.60 | 59.90 | 60.40 | 60.40 | 515,001 |
| 03 may 2024 | 61.90 | 62.00 | 60.30 | 60.30 | 60.30 | 425,119 |
| 02 may 2024 | 61.80 | 62.00 | 61.10 | 61.30 | 61.30 | 420,075 |
| 30 abr 2024 | 62.60 | 63.00 | 61.60 | 62.00 | 62.00 | 901,340 |
| 29 abr 2024 | 62.00 | 62.40 | 61.40 | 62.40 | 62.40 | 1,070,411 |
| 26 abr 2024 | 61.90 | 62.00 | 60.80 | 61.50 | 61.50 | 781,131 |
| 25 abr 2024 | 60.30 | 62.40 | 60.20 | 61.60 | 61.60 | 1,892,226 |
| 24 abr 2024 | 60.00 | 60.70 | 59.80 | 60.70 | 60.70 | 870,372 |
| 23 abr 2024 | 59.40 | 60.30 | 58.80 | 60.00 | 60.00 | 625,020 |
| 22 abr 2024 | 59.00 | 61.00 | 58.60 | 59.40 | 59.40 | 1,037,309 |
| 19 abr 2024 | 60.00 | 60.20 | 57.30 | 58.60 | 58.60 | 1,669,000 |
| 18 abr 2024 | 64.90 | 65.30 | 61.10 | 61.20 | 61.20 | 6,641,320 |
| 17 abr 2024 | 60.10 | 62.40 | 60.10 | 62.40 | 62.40 | 1,893,355 |
| 16 abr 2024 | 58.30 | 58.30 | 56.40 | 56.80 | 56.80 | 1,010,094 |
| 15 abr 2024 | 60.20 | 60.60 | 58.60 | 58.90 | 58.90 | 1,187,000 |
| 12 abr 2024 | 61.40 | 62.20 | 60.50 | 60.70 | 60.70 | 1,230,211 |
| 11 abr 2024 | 61.40 | 62.90 | 60.70 | 60.80 | 60.80 | 1,849,301 |
| 10 abr 2024 | 60.20 | 63.00 | 60.20 | 61.20 | 61.20 | 3,017,030 |
| 09 abr 2024 | 59.60 | 60.30 | 59.10 | 60.10 | 60.10 | 452,242 |
| 08 abr 2024 | 60.80 | 60.80 | 59.30 | 59.50 | 59.50 | 785,145 |
| 03 abr 2024 | 60.90 | 61.60 | 60.60 | 60.80 | 60.80 | 752,184 |
| 02 abr 2024 | 62.10 | 62.20 | 60.60 | 61.60 | 61.60 | 1,608,638 |
| 01 abr 2024 | 59.90 | 63.20 | 59.90 | 61.50 | 61.50 | 5,135,483 |
| 29 mar 2024 | 59.10 | 60.50 | 58.40 | 59.80 | 59.80 | 878,000 |
| 28 mar 2024 | 58.20 | 60.50 | 58.10 | 59.30 | 59.30 | 2,257,154 |
| 27 mar 2024 | 57.50 | 58.20 | 57.20 | 57.50 | 57.50 | 469,088 |
| 26 mar 2024 | 59.00 | 59.40 | 57.00 | 57.00 | 57.00 | 812,198 |
| 25 mar 2024 | 59.50 | 60.00 | 58.70 | 58.80 | 58.80 | 722,491 |
| 22 mar 2024 | 58.00 | 61.30 | 58.00 | 59.10 | 59.10 | 3,286,241 |
| 21 mar 2024 | 57.60 | 58.00 | 56.80 | 57.70 | 57.70 | 706,111 |
| 20 mar 2024 | 57.20 | 58.00 | 56.60 | 56.60 | 56.60 | 635,510 |
| 19 mar 2024 | 56.50 | 58.90 | 56.10 | 57.50 | 57.50 | 1,310,237 |
| 18 mar 2024 | 58.00 | 58.00 | 56.60 | 56.70 | 56.70 | 793,034 |
| 15 mar 2024 | 59.50 | 59.80 | 57.50 | 58.00 | 58.00 | 1,596,487 |
| 14 mar 2024 | 59.80 | 60.60 | 58.20 | 60.10 | 60.10 | 1,920,005 |
| 13 mar 2024 | 61.70 | 62.80 | 59.80 | 60.00 | 60.00 | 4,147,023 |
| 12 mar 2024 | 63.40 | 64.30 | 59.20 | 61.70 | 61.70 | 14,936,898 |
| 11 mar 2024 | 58.00 | 61.90 | 57.90 | 61.90 | 61.90 | 6,739,023 |
| 08 mar 2024 | 51.20 | 56.30 | 51.20 | 56.30 | 56.30 | 4,124,547 |
| 07 mar 2024 | 52.10 | 52.30 | 51.10 | 51.20 | 51.20 | 971,301 |
| 06 mar 2024 | 53.50 | 53.70 | 51.90 | 52.10 | 52.10 | 924,429 |
| 05 mar 2024 | 54.20 | 54.80 | 53.30 | 53.50 | 53.50 | 658,780 |
| 04 mar 2024 | 53.70 | 54.70 | 53.50 | 54.20 | 54.20 | 584,344 |
| 01 mar 2024 | 54.00 | 54.40 | 53.50 | 53.80 | 53.80 | 347,094 |
| 29 feb 2024 | 53.60 | 54.20 | 53.60 | 54.20 | 54.20 | 346,302 |
| 27 feb 2024 | 54.60 | 55.00 | 53.40 | 54.10 | 54.10 | 548,180 |
| 26 feb 2024 | 54.50 | 54.80 | 53.70 | 54.80 | 54.80 | 529,066 |
| 23 feb 2024 | 54.60 | 55.20 | 54.00 | 54.00 | 54.00 | 527,148 |
| 22 feb 2024 | 54.90 | 55.00 | 54.20 | 54.50 | 54.50 | 549,170 |
| 21 feb 2024 | 54.80 | 55.10 | 54.50 | 54.90 | 54.90 | 437,538 |
| 20 feb 2024 | 55.90 | 55.90 | 54.50 | 54.80 | 54.80 | 542,555 |
| 19 feb 2024 | 55.80 | 56.10 | 55.50 | 55.70 | 55.70 | 485,209 |
| 16 feb 2024 | 55.30 | 55.50 | 54.70 | 55.50 | 55.50 | 450,558 |
| 15 feb 2024 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 550,219 |
| 05 feb 2024 | 55.10 | 55.10 | 53.80 | 54.40 | 54.40 | 561,310 |
| 02 feb 2024 | 55.70 | 56.00 | 55.10 | 55.10 | 55.10 | 422,641 |
| 01 feb 2024 | 56.40 | 56.40 | 55.50 | 55.60 | 55.60 | 480,410 |
| 31 ene 2024 | 57.10 | 57.20 | 56.20 | 56.30 | 56.30 | 295,800 |
| 30 ene 2024 | 57.10 | 57.80 | 56.70 | 56.70 | 56.70 | 266,302 |
| 29 ene 2024 | 57.20 | 57.40 | 56.90 | 57.10 | 57.10 | 248,441 |
| 26 ene 2024 | 56.90 | 57.50 | 56.70 | 57.20 | 57.20 | 140,100 |
| 25 ene 2024 | 58.10 | 58.10 | 56.90 | 56.90 | 56.90 | 301,875 |
| *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.