GMI Technology Inc. (3312.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 |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 87.30 | 91.10 | 85.00 | 87.00 | 87.00 | 68,716,633 |
| 27 jun 2024 | 76.40 | 82.90 | 76.20 | 82.90 | 82.90 | 65,539,453 |
| 26 jun 2024 | 69.00 | 75.40 | 69.00 | 75.40 | 75.40 | 20,012,309 |
| 25 jun 2024 | 68.00 | 70.80 | 65.80 | 68.60 | 68.60 | 9,860,883 |
| 24 jun 2024 | 70.90 | 72.70 | 67.00 | 68.30 | 68.30 | 11,142,154 |
| 21 jun 2024 | 71.20 | 73.30 | 68.40 | 71.10 | 71.10 | 13,634,355 |
| 20 jun 2024 | 72.90 | 75.00 | 72.10 | 73.70 | 73.70 | 3,707,305 |
| 19 jun 2024 | 79.00 | 79.40 | 72.00 | 73.10 | 73.10 | 6,839,976 |
| 18 jun 2024 | 74.90 | 77.80 | 74.20 | 77.80 | 77.80 | 6,764,495 |
| 17 jun 2024 | 71.00 | 75.20 | 71.00 | 73.50 | 73.50 | 6,922,233 |
| 14 jun 2024 | 71.20 | 71.20 | 69.50 | 70.60 | 70.60 | 2,608,274 |
| 13 jun 2024 | 69.30 | 70.70 | 68.10 | 70.60 | 70.60 | 3,690,944 |
| 12 jun 2024 | 69.00 | 69.00 | 67.00 | 68.50 | 68.50 | 2,271,198 |
| 11 jun 2024 | 67.70 | 69.00 | 67.50 | 68.90 | 68.90 | 3,721,638 |
| 07 jun 2024 | 66.10 | 68.00 | 66.10 | 66.90 | 66.90 | 1,981,430 |
| 06 jun 2024 | 69.80 | 69.80 | 66.60 | 67.00 | 67.00 | 3,107,767 |
| 05 jun 2024 | 69.70 | 70.20 | 64.50 | 67.40 | 67.40 | 6,208,411 |
| 04 jun 2024 | 74.80 | 74.80 | 68.50 | 69.70 | 69.70 | 12,873,713 |
| 03 jun 2024 | 71.40 | 74.10 | 71.40 | 74.10 | 74.10 | 16,924,708 |
| 31 may 2024 | 75.50 | 75.90 | 65.50 | 67.40 | 67.40 | 87,767,206 |
| 30 may 2024 | 65.60 | 71.60 | 63.00 | 71.60 | 71.60 | 43,461,310 |
| 29 may 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 3,566,616 |
| 28 may 2024 | 59.20 | 59.20 | 58.30 | 59.20 | 59.20 | 7,838,864 |
| 27 may 2024 | 50.50 | 54.50 | 50.00 | 53.90 | 53.90 | 30,518,137 |
| 24 may 2024 | 48.25 | 51.50 | 47.65 | 50.10 | 50.10 | 16,043,299 |
| 23 may 2024 | 51.00 | 51.80 | 48.75 | 49.00 | 49.00 | 18,927,635 |
| 22 may 2024 | 48.05 | 52.60 | 47.90 | 49.20 | 49.20 | 25,526,697 |
| 21 may 2024 | 47.10 | 48.20 | 46.70 | 48.05 | 48.05 | 5,259,163 |
| 20 may 2024 | 47.80 | 48.70 | 47.40 | 47.50 | 47.50 | 7,734,936 |
| 17 may 2024 | 48.50 | 51.10 | 47.50 | 48.00 | 48.00 | 42,099,567 |
| 16 may 2024 | 48.00 | 49.20 | 46.00 | 46.50 | 46.50 | 12,873,792 |
| 15 may 2024 | 46.10 | 48.20 | 45.85 | 47.30 | 47.30 | 8,830,705 |
| 14 may 2024 | 45.85 | 46.50 | 45.75 | 45.85 | 45.85 | 2,145,008 |
| 13 may 2024 | 47.30 | 47.60 | 45.80 | 45.95 | 45.95 | 4,043,591 |
| 10 may 2024 | 47.20 | 48.00 | 45.50 | 46.30 | 46.30 | 6,868,194 |
| 09 may 2024 | 47.85 | 49.30 | 47.20 | 47.20 | 47.20 | 11,319,494 |
| 08 may 2024 | 48.75 | 49.90 | 46.60 | 46.90 | 46.90 | 11,848,978 |
| 07 may 2024 | 49.00 | 49.75 | 47.50 | 48.90 | 48.90 | 17,801,376 |
| 06 may 2024 | 46.50 | 50.50 | 46.00 | 48.80 | 48.80 | 38,007,554 |
| 03 may 2024 | 47.25 | 47.80 | 45.65 | 46.40 | 46.40 | 10,708,749 |
| 02 may 2024 | 46.25 | 47.35 | 45.10 | 46.50 | 46.50 | 7,776,772 |
| 30 abr 2024 | 44.95 | 46.80 | 42.70 | 46.25 | 46.25 | 15,160,667 |
| 29 abr 2024 | 46.20 | 48.40 | 43.60 | 43.95 | 43.95 | 18,369,370 |
| 26 abr 2024 | 43.75 | 47.30 | 43.75 | 45.40 | 45.40 | 12,632,811 |
| 25 abr 2024 | 42.00 | 44.85 | 41.35 | 43.50 | 43.50 | 9,092,561 |
| 24 abr 2024 | 42.80 | 44.00 | 41.65 | 41.65 | 41.65 | 5,586,036 |
| 23 abr 2024 | 44.05 | 45.90 | 42.00 | 42.00 | 42.00 | 6,048,851 |
| 22 abr 2024 | 46.35 | 47.00 | 43.00 | 43.15 | 43.15 | 9,214,895 |
| 19 abr 2024 | 47.00 | 47.80 | 44.50 | 46.20 | 46.20 | 17,673,792 |
| 18 abr 2024 | 49.00 | 54.00 | 47.25 | 48.95 | 48.95 | 37,507,424 |
| 17 abr 2024 | 45.95 | 49.20 | 45.10 | 49.20 | 49.20 | 17,362,023 |
| 16 abr 2024 | 48.50 | 49.00 | 44.40 | 44.75 | 44.75 | 20,500,256 |
| 15 abr 2024 | 53.10 | 53.20 | 47.40 | 49.30 | 49.30 | 37,133,973 |
| 12 abr 2024 | 47.85 | 51.50 | 47.80 | 51.50 | 51.50 | 44,766,056 |
| 11 abr 2024 | 43.45 | 46.90 | 43.00 | 46.90 | 46.90 | 30,707,387 |
| 10 abr 2024 | 41.55 | 43.30 | 41.20 | 42.65 | 42.65 | 6,222,643 |
| 09 abr 2024 | 41.25 | 43.20 | 41.20 | 41.55 | 41.55 | 7,897,901 |
| 08 abr 2024 | 41.25 | 41.60 | 40.45 | 40.80 | 40.80 | 3,884,356 |
| 03 abr 2024 | 42.20 | 42.80 | 41.05 | 41.35 | 41.35 | 3,303,286 |
| 02 abr 2024 | 43.00 | 43.30 | 42.10 | 42.35 | 42.35 | 5,178,475 |
| 01 abr 2024 | 44.90 | 44.95 | 42.20 | 43.00 | 43.00 | 11,187,702 |
| 29 mar 2024 | 42.40 | 44.00 | 42.20 | 43.80 | 43.80 | 10,839,000 |
| 28 mar 2024 | 41.15 | 42.80 | 40.80 | 42.45 | 42.45 | 12,927,058 |
| 27 mar 2024 | 40.60 | 41.65 | 40.10 | 40.75 | 40.75 | 7,925,770 |
| 26 mar 2024 | 43.30 | 43.85 | 39.55 | 40.60 | 40.60 | 21,407,728 |
| 25 mar 2024 | 38.50 | 42.35 | 38.40 | 42.35 | 42.35 | 12,286,333 |
| 22 mar 2024 | 38.35 | 39.35 | 37.70 | 38.50 | 38.50 | 4,027,154 |
| 21 mar 2024 | 38.25 | 38.75 | 37.30 | 38.60 | 38.60 | 4,362,289 |
| 20 mar 2024 | 40.05 | 40.15 | 38.00 | 38.25 | 38.25 | 11,060,992 |
| 19 mar 2024 | 40.25 | 42.40 | 39.70 | 40.70 | 40.70 | 29,901,153 |
| 18 mar 2024 | 37.00 | 39.75 | 36.70 | 39.75 | 39.75 | 9,334,400 |
| 15 mar 2024 | 34.30 | 36.60 | 33.80 | 36.15 | 36.15 | 8,513,382 |
| 14 mar 2024 | 36.60 | 37.10 | 34.30 | 34.30 | 34.30 | 5,786,427 |
| 13 mar 2024 | 38.40 | 39.00 | 35.60 | 36.15 | 36.15 | 8,591,601 |
| 12 mar 2024 | 38.60 | 39.80 | 37.60 | 38.10 | 38.10 | 11,144,875 |
| 11 mar 2024 | 39.15 | 41.35 | 38.20 | 38.20 | 38.20 | 9,831,042 |
| 08 mar 2024 | 46.70 | 47.95 | 41.55 | 41.55 | 41.55 | 15,299,570 |
| 07 mar 2024 | 47.00 | 48.30 | 45.75 | 46.15 | 46.15 | 9,840,883 |
| 06 mar 2024 | 46.50 | 48.50 | 45.80 | 47.00 | 47.00 | 11,671,824 |
| 05 mar 2024 | 44.80 | 47.20 | 42.75 | 46.80 | 46.80 | 15,033,411 |
| 04 mar 2024 | 42.35 | 44.95 | 42.15 | 43.95 | 43.95 | 11,965,248 |
| 01 mar 2024 | 42.30 | 44.20 | 40.50 | 42.15 | 42.15 | 14,155,892 |
| 29 feb 2024 | 39.90 | 43.40 | 39.55 | 41.80 | 41.80 | 13,237,016 |
| 27 feb 2024 | 39.80 | 43.00 | 38.15 | 40.30 | 40.30 | 20,928,590 |
| 26 feb 2024 | 40.00 | 40.20 | 37.00 | 39.30 | 39.30 | 24,256,363 |
| 23 feb 2024 | 36.00 | 38.65 | 35.90 | 38.65 | 38.65 | 12,568,600 |
| 22 feb 2024 | 35.00 | 35.50 | 32.90 | 35.15 | 35.15 | 10,490,321 |
| 21 feb 2024 | 33.50 | 34.20 | 32.70 | 34.15 | 34.15 | 10,779,698 |
| 20 feb 2024 | 33.30 | 34.75 | 32.25 | 33.40 | 33.40 | 24,973,115 |
| 19 feb 2024 | 30.50 | 32.35 | 29.75 | 32.35 | 32.35 | 11,258,456 |
| 16 feb 2024 | 28.75 | 29.95 | 28.20 | 29.45 | 29.45 | 11,924,446 |
| 15 feb 2024 | 27.00 | 28.30 | 26.40 | 28.15 | 28.15 | 8,274,889 |
| 05 feb 2024 | 26.15 | 26.50 | 24.75 | 25.80 | 25.80 | 4,908,545 |
| 02 feb 2024 | 26.10 | 26.60 | 25.60 | 26.10 | 26.10 | 9,617,837 |
| 01 feb 2024 | 25.45 | 27.10 | 25.40 | 25.50 | 25.50 | 17,057,641 |
| 31 ene 2024 | 24.80 | 25.35 | 24.60 | 24.90 | 24.90 | 5,721,121 |
| 30 ene 2024 | 24.00 | 24.80 | 23.90 | 24.55 | 24.55 | 4,708,153 |
| 29 ene 2024 | 23.90 | 24.25 | 23.40 | 24.00 | 24.00 | 2,640,565 |
| 26 ene 2024 | 24.70 | 25.20 | 23.60 | 23.90 | 23.90 | 10,256,366 |
| 25 ene 2024 | 23.80 | 24.75 | 23.75 | 24.70 | 24.70 | 5,834,820 |
| *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.