Taiwan Oasis Technology Co., Ltd. (3066.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 20.55 | 20.70 | 20.50 | 20.60 | 20.60 | 85,000 |
| 20 jun 2024 | 20.20 | 20.95 | 20.20 | 20.90 | 20.90 | 136,000 |
| 19 jun 2024 | 20.40 | 20.80 | 20.15 | 20.20 | 20.20 | 75,000 |
| 18 jun 2024 | 20.40 | 20.50 | 20.30 | 20.40 | 20.40 | 38,000 |
| 17 jun 2024 | 19.90 | 20.80 | 19.90 | 20.40 | 20.40 | 37,000 |
| 14 jun 2024 | 20.30 | 20.30 | 20.00 | 20.15 | 20.15 | 73,000 |
| 13 jun 2024 | 20.25 | 20.30 | 20.10 | 20.30 | 20.30 | 45,000 |
| 12 jun 2024 | 20.65 | 20.70 | 20.10 | 20.10 | 20.10 | 96,000 |
| 11 jun 2024 | 21.10 | 21.15 | 20.65 | 20.65 | 20.65 | 98,000 |
| 07 jun 2024 | 21.05 | 21.50 | 21.00 | 21.30 | 21.30 | 95,000 |
| 06 jun 2024 | 21.60 | 21.60 | 21.10 | 21.15 | 21.15 | 50,000 |
| 05 jun 2024 | 21.05 | 21.75 | 21.05 | 21.30 | 21.30 | 112,000 |
| 04 jun 2024 | 21.60 | 21.60 | 21.05 | 21.05 | 21.05 | 58,000 |
| 03 jun 2024 | 21.75 | 22.10 | 21.25 | 21.30 | 21.30 | 194,000 |
| 31 may 2024 | 21.00 | 21.85 | 21.00 | 21.75 | 21.75 | 161,000 |
| 30 may 2024 | 21.30 | 21.40 | 21.00 | 21.00 | 21.00 | 80,000 |
| 29 may 2024 | 20.75 | 21.65 | 20.70 | 21.45 | 21.45 | 275,000 |
| 28 may 2024 | 20.40 | 20.75 | 20.40 | 20.70 | 20.70 | 85,000 |
| 27 may 2024 | 20.45 | 20.65 | 20.35 | 20.55 | 20.55 | 50,000 |
| 24 may 2024 | 20.50 | 20.65 | 20.35 | 20.50 | 20.50 | 68,000 |
| 23 may 2024 | 21.00 | 21.25 | 20.50 | 20.50 | 20.50 | 88,000 |
| 22 may 2024 | 20.75 | 22.45 | 20.70 | 21.00 | 21.00 | 416,000 |
| 21 may 2024 | 20.35 | 20.55 | 20.25 | 20.50 | 20.50 | 100,000 |
| 20 may 2024 | 20.50 | 20.80 | 20.30 | 20.30 | 20.30 | 46,000 |
| 17 may 2024 | 20.10 | 20.65 | 20.05 | 20.40 | 20.40 | 114,000 |
| 16 may 2024 | 20.45 | 20.60 | 20.30 | 20.30 | 20.30 | 110,000 |
| 15 may 2024 | 20.50 | 21.00 | 20.35 | 20.40 | 20.40 | 132,000 |
| 14 may 2024 | 20.60 | 20.95 | 20.60 | 20.70 | 20.70 | 47,000 |
| 13 may 2024 | 20.95 | 20.95 | 20.55 | 20.70 | 20.70 | 137,000 |
| 10 may 2024 | 21.40 | 21.40 | 20.65 | 20.65 | 20.65 | 90,000 |
| 09 may 2024 | 21.35 | 21.70 | 21.05 | 21.20 | 21.20 | 70,000 |
| 08 may 2024 | 21.45 | 21.50 | 21.15 | 21.20 | 21.20 | 47,000 |
| 07 may 2024 | 22.25 | 22.25 | 21.30 | 21.50 | 21.50 | 132,000 |
| 06 may 2024 | 22.50 | 22.90 | 21.90 | 21.90 | 21.90 | 255,000 |
| 03 may 2024 | 21.00 | 21.90 | 20.90 | 21.90 | 21.90 | 142,000 |
| 02 may 2024 | 21.00 | 21.05 | 20.80 | 20.85 | 20.85 | 94,000 |
| 30 abr 2024 | 21.55 | 21.55 | 21.00 | 21.05 | 21.05 | 128,000 |
| 29 abr 2024 | 21.20 | 21.55 | 21.20 | 21.30 | 21.30 | 71,000 |
| 26 abr 2024 | 21.20 | 21.40 | 21.00 | 21.20 | 21.20 | 68,000 |
| 25 abr 2024 | 21.55 | 21.65 | 21.00 | 21.10 | 21.10 | 186,000 |
| 24 abr 2024 | 20.90 | 22.40 | 20.90 | 21.60 | 21.60 | 243,000 |
| 23 abr 2024 | 21.15 | 21.20 | 20.55 | 20.80 | 20.80 | 103,000 |
| 22 abr 2024 | 21.45 | 21.75 | 20.50 | 20.65 | 20.65 | 123,000 |
| 19 abr 2024 | 22.15 | 22.20 | 20.80 | 21.10 | 21.10 | 189,000 |
| 18 abr 2024 | 21.95 | 22.50 | 21.60 | 22.05 | 22.05 | 172,000 |
| 17 abr 2024 | 21.80 | 21.80 | 21.20 | 21.55 | 21.55 | 178,000 |
| 16 abr 2024 | 21.80 | 21.95 | 20.65 | 21.15 | 21.15 | 231,000 |
| 15 abr 2024 | 21.95 | 22.25 | 21.80 | 21.95 | 21.95 | 154,000 |
| 12 abr 2024 | 22.20 | 22.85 | 22.20 | 22.30 | 22.30 | 148,000 |
| 11 abr 2024 | 22.35 | 22.55 | 21.80 | 22.00 | 22.00 | 268,000 |
| 10 abr 2024 | 21.95 | 24.10 | 21.95 | 22.35 | 22.35 | 916,000 |
| 09 abr 2024 | 22.00 | 22.20 | 21.80 | 21.95 | 21.95 | 145,000 |
| 08 abr 2024 | 21.80 | 22.35 | 21.80 | 22.20 | 22.20 | 126,000 |
| 03 abr 2024 | 22.15 | 22.15 | 21.55 | 21.80 | 21.80 | 108,000 |
| 02 abr 2024 | 22.75 | 22.75 | 22.05 | 22.35 | 22.35 | 96,000 |
| 01 abr 2024 | 22.40 | 22.75 | 22.15 | 22.40 | 22.40 | 168,000 |
| 29 mar 2024 | 22.15 | 23.95 | 22.15 | 22.65 | 22.65 | 496,000 |
| 28 mar 2024 | 22.00 | 22.50 | 21.85 | 21.85 | 21.85 | 154,000 |
| 27 mar 2024 | 22.50 | 22.50 | 21.90 | 22.05 | 22.05 | 160,000 |
| 26 mar 2024 | 22.85 | 23.20 | 22.10 | 22.10 | 22.10 | 294,000 |
| 25 mar 2024 | 21.70 | 23.35 | 21.60 | 22.85 | 22.85 | 618,000 |
| 22 mar 2024 | 22.60 | 23.10 | 21.55 | 21.55 | 21.55 | 344,000 |
| 21 mar 2024 | 22.10 | 22.45 | 21.85 | 22.45 | 22.45 | 209,000 |
| 20 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 19 mar 2024 | 23.05 | 23.05 | 22.25 | 22.50 | 22.50 | 148,000 |
| 18 mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 15 mar 2024 | 23.20 | 23.20 | 22.55 | 22.60 | 22.60 | 270,000 |
| 14 mar 2024 | 23.70 | 23.70 | 23.10 | 23.20 | 23.20 | 172,000 |
| 13 mar 2024 | 25.80 | 26.40 | 23.20 | 23.30 | 23.30 | 683,000 |
| 12 mar 2024 | 24.60 | 25.10 | 24.05 | 25.10 | 25.10 | 257,000 |
| 11 mar 2024 | 24.25 | 24.70 | 24.05 | 24.45 | 24.45 | 208,000 |
| 08 mar 2024 | 24.80 | 25.20 | 23.70 | 24.25 | 24.25 | 377,000 |
| 07 mar 2024 | 25.90 | 26.00 | 24.50 | 24.70 | 24.70 | 468,000 |
| 06 mar 2024 | 26.15 | 26.15 | 25.50 | 25.80 | 25.80 | 330,000 |
| 05 mar 2024 | 26.00 | 26.30 | 25.45 | 25.95 | 25.95 | 425,000 |
| 04 mar 2024 | 26.35 | 26.35 | 25.60 | 25.75 | 25.75 | 341,000 |
| 01 mar 2024 | 27.30 | 27.30 | 26.00 | 26.25 | 26.25 | 326,000 |
| 29 feb 2024 | 26.45 | 28.00 | 26.40 | 26.90 | 26.90 | 1,332,000 |
| 27 feb 2024 | 25.85 | 26.60 | 25.05 | 25.60 | 25.60 | 471,000 |
| 26 feb 2024 | 25.45 | 26.30 | 24.85 | 25.70 | 25.70 | 504,000 |
| 23 feb 2024 | 27.30 | 27.30 | 25.00 | 25.50 | 25.50 | 747,000 |
| 22 feb 2024 | 27.50 | 28.85 | 26.75 | 26.90 | 26.90 | 1,223,000 |
| 21 feb 2024 | 28.70 | 29.25 | 26.95 | 27.20 | 27.20 | 4,378,000 |
| 20 feb 2024 | 25.15 | 26.95 | 25.00 | 26.95 | 26.95 | 930,000 |
| 19 feb 2024 | 25.05 | 25.45 | 24.20 | 24.50 | 24.50 | 544,000 |
| 16 feb 2024 | 24.60 | 26.00 | 23.95 | 25.05 | 25.05 | 736,000 |
| 15 feb 2024 | 26.45 | 26.50 | 24.45 | 24.65 | 24.65 | 710,000 |
| 05 feb 2024 | 26.95 | 26.95 | 25.60 | 25.70 | 25.70 | 588,000 |
| 02 feb 2024 | 28.45 | 28.45 | 25.60 | 26.20 | 26.20 | 1,773,000 |
| 01 feb 2024 | 29.35 | 29.35 | 28.00 | 28.10 | 28.10 | 1,245,000 |
| 31 ene 2024 | 28.80 | 29.70 | 28.55 | 28.80 | 28.80 | 1,419,000 |
| 30 ene 2024 | 30.45 | 30.45 | 28.50 | 28.90 | 28.90 | 2,178,000 |
| 29 ene 2024 | 28.50 | 30.50 | 28.50 | 29.65 | 29.65 | 4,511,000 |
| 26 ene 2024 | 28.15 | 30.55 | 27.65 | 29.00 | 29.00 | 10,909,000 |
| 25 ene 2024 | 26.00 | 28.05 | 25.75 | 28.05 | 28.05 | 2,960,000 |
| 24 ene 2024 | 25.75 | 26.80 | 25.35 | 25.50 | 25.50 | 1,109,000 |
| 23 ene 2024 | 26.10 | 26.85 | 25.00 | 25.65 | 25.65 | 1,773,000 |
| 22 ene 2024 | 26.30 | 27.50 | 25.70 | 26.10 | 26.10 | 6,146,000 |
| 19 ene 2024 | 22.80 | 25.30 | 22.80 | 25.30 | 25.30 | 2,800,000 |
| 18 ene 2024 | 23.05 | 23.50 | 22.40 | 23.00 | 23.00 | 1,201,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.