U.S. markets open in 6 hours 39 minutes
F S&P 500
5,522.00 +5.00 (+0.09%) F Dow Jones
39,896.00 +52.00 (+0.13%) F Nasdaq
19,789.75 +39.00 (+0.20%) E-mini Russell 2000 Index Futur
2,057.70 +4.90 (+0.24%) Petróleo
81.59 -0.04 (-0.05%) Oro
2,337.70 -6.70 (-0.29%)
Sunnic Technology & Merchandise Inc (3360.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 16.20 | 16.20 | 15.75 | 16.10 | 16.10 | 727,582 |
| 24 jun 2024 | 16.65 | 16.65 | 16.10 | 16.15 | 16.15 | 710,000 |
| 21 jun 2024 | 16.55 | 16.70 | 16.30 | 16.50 | 16.50 | 687,000 |
| 20 jun 2024 | 16.40 | 16.50 | 16.25 | 16.50 | 16.50 | 498,000 |
| 19 jun 2024 | 16.75 | 16.75 | 16.20 | 16.25 | 16.25 | 938,000 |
| 18 jun 2024 | 16.80 | 17.20 | 16.50 | 16.50 | 16.50 | 1,213,000 |
| 17 jun 2024 | 16.40 | 17.25 | 16.30 | 16.45 | 16.45 | 1,300,000 |
| 14 jun 2024 | 16.30 | 16.75 | 16.20 | 16.20 | 16.20 | 619,000 |
| 13 jun 2024 | 16.90 | 17.00 | 16.30 | 16.30 | 16.30 | 802,000 |
| 12 jun 2024 | 16.30 | 16.85 | 16.25 | 16.75 | 16.75 | 810,000 |
| 11 jun 2024 | 17.05 | 17.05 | 16.20 | 16.20 | 16.20 | 1,163,000 |
| 07 jun 2024 | 16.95 | 17.30 | 16.80 | 16.95 | 16.95 | 601,000 |
| 06 jun 2024 | 17.60 | 17.85 | 16.80 | 16.80 | 16.80 | 1,455,000 |
| 05 jun 2024 | 18.05 | 18.20 | 17.40 | 17.40 | 17.40 | 1,221,000 |
| 04 jun 2024 | 17.70 | 18.45 | 17.70 | 17.75 | 17.75 | 1,740,000 |
| 03 jun 2024 | 18.15 | 18.35 | 17.60 | 17.60 | 17.60 | 1,866,000 |
| 31 may 2024 | 18.00 | 18.35 | 17.75 | 17.75 | 17.75 | 1,184,000 |
| 30 may 2024 | 18.35 | 18.75 | 17.85 | 17.85 | 17.85 | 1,832,000 |
| 29 may 2024 | 17.95 | 18.60 | 17.85 | 18.35 | 18.35 | 2,869,000 |
| 28 may 2024 | 17.45 | 18.70 | 17.40 | 17.85 | 17.85 | 3,137,000 |
| 27 may 2024 | 18.00 | 18.00 | 17.25 | 17.35 | 17.35 | 1,979,000 |
| 24 may 2024 | 17.55 | 18.50 | 17.20 | 17.80 | 17.80 | 2,541,000 |
| 23 may 2024 | 18.10 | 18.20 | 17.50 | 17.70 | 17.70 | 2,863,000 |
| 22 may 2024 | 17.40 | 19.10 | 17.25 | 18.15 | 18.15 | 9,676,000 |
| 21 may 2024 | 17.00 | 17.65 | 16.65 | 17.40 | 17.40 | 2,850,000 |
| 20 may 2024 | 16.80 | 17.50 | 16.25 | 17.15 | 17.15 | 5,217,000 |
| 17 may 2024 | 15.95 | 17.25 | 15.80 | 17.25 | 17.25 | 9,845,000 |
| 16 may 2024 | 16.40 | 16.55 | 15.70 | 15.70 | 15.70 | 2,843,000 |
| 15 may 2024 | 15.05 | 16.35 | 15.05 | 16.10 | 16.10 | 2,912,000 |
| 14 may 2024 | 14.85 | 15.05 | 14.75 | 14.90 | 14.90 | 353,000 |
| 13 may 2024 | 15.00 | 15.00 | 14.55 | 14.90 | 14.90 | 315,000 |
| 10 may 2024 | 14.65 | 14.90 | 14.35 | 14.80 | 14.80 | 459,000 |
| 09 may 2024 | 15.35 | 15.35 | 14.50 | 14.50 | 14.50 | 642,000 |
| 08 may 2024 | 14.85 | 15.45 | 14.80 | 15.15 | 15.15 | 906,000 |
| 07 may 2024 | 14.70 | 14.90 | 14.65 | 14.75 | 14.75 | 309,000 |
| 06 may 2024 | 14.85 | 15.00 | 14.55 | 14.60 | 14.60 | 363,000 |
| 03 may 2024 | 15.25 | 15.25 | 14.65 | 14.75 | 14.75 | 575,000 |
| 02 may 2024 | 14.55 | 15.10 | 14.55 | 15.00 | 15.00 | 423,000 |
| 30 abr 2024 | 15.05 | 15.15 | 14.45 | 14.70 | 14.70 | 644,000 |
| 29 abr 2024 | 14.75 | 15.40 | 14.75 | 14.85 | 14.85 | 859,000 |
| 26 abr 2024 | 14.55 | 14.70 | 14.50 | 14.55 | 14.55 | 275,000 |
| 25 abr 2024 | 14.90 | 14.90 | 14.30 | 14.40 | 14.40 | 724,000 |
| 24 abr 2024 | 14.90 | 15.05 | 14.75 | 14.90 | 14.90 | 296,000 |
| 23 abr 2024 | 14.60 | 14.75 | 14.30 | 14.65 | 14.65 | 496,000 |
| 22 abr 2024 | 14.65 | 14.85 | 14.40 | 14.40 | 14.40 | 604,000 |
| 19 abr 2024 | 15.05 | 15.35 | 14.20 | 14.60 | 14.60 | 1,370,000 |
| 18 abr 2024 | 15.60 | 15.80 | 15.05 | 15.05 | 15.05 | 867,000 |
| 17 abr 2024 | 15.50 | 15.90 | 15.50 | 15.80 | 15.80 | 394,000 |
| 16 abr 2024 | 16.00 | 16.10 | 15.25 | 15.50 | 15.50 | 1,051,000 |
| 15 abr 2024 | 16.35 | 16.40 | 16.05 | 16.05 | 16.05 | 597,000 |
| 12 abr 2024 | 16.25 | 17.10 | 16.00 | 16.60 | 16.60 | 1,405,000 |
| 11 abr 2024 | 16.90 | 16.90 | 16.05 | 16.15 | 16.15 | 1,286,000 |
| 10 abr 2024 | 17.50 | 17.50 | 16.80 | 16.80 | 16.80 | 2,254,000 |
| 09 abr 2024 | 17.15 | 18.20 | 17.15 | 17.75 | 17.75 | 7,265,000 |
| 08 abr 2024 | 15.40 | 16.85 | 15.15 | 16.85 | 16.85 | 2,226,000 |
| 03 abr 2024 | 15.30 | 15.45 | 15.15 | 15.35 | 15.35 | 492,000 |
| 02 abr 2024 | 15.60 | 15.60 | 15.15 | 15.20 | 15.20 | 718,000 |
| 01 abr 2024 | 15.25 | 15.90 | 15.25 | 15.70 | 15.70 | 1,153,000 |
| 29 mar 2024 | 15.80 | 15.80 | 15.10 | 15.20 | 15.20 | 752,000 |
| 28 mar 2024 | 15.60 | 15.85 | 15.30 | 15.45 | 15.45 | 1,196,000 |
| 27 mar 2024 | 15.95 | 16.00 | 15.65 | 15.70 | 15.70 | 672,000 |
| 26 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 25 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 22 mar 2024 | 16.40 | 16.50 | 15.95 | 16.00 | 16.00 | 1,705,000 |
| 21 mar 2024 | 16.80 | 16.90 | 16.30 | 16.40 | 16.40 | 1,732,000 |
| 20 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 19 mar 2024 | 17.55 | 17.55 | 17.05 | 17.10 | 17.10 | 1,179,000 |
| 18 mar 2024 | 17.55 | 17.80 | 17.10 | 17.40 | 17.40 | 875,000 |
| 15 mar 2024 | 17.80 | 18.20 | 17.50 | 17.50 | 17.50 | 1,179,000 |
| 14 mar 2024 | 18.30 | 18.60 | 17.50 | 17.85 | 17.85 | 1,896,000 |
| 13 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 12 mar 2024 | 17.50 | 18.90 | 17.30 | 18.90 | 18.90 | 3,818,000 |
| 11 mar 2024 | 17.20 | 17.45 | 16.85 | 17.20 | 17.20 | 2,600,000 |
| 08 mar 2024 | 18.60 | 18.70 | 17.10 | 17.45 | 17.45 | 4,127,000 |
| 07 mar 2024 | 20.40 | 20.45 | 18.30 | 18.30 | 18.30 | 5,309,000 |
| 06 mar 2024 | 19.60 | 20.35 | 19.60 | 20.00 | 20.00 | 3,787,000 |
| 05 mar 2024 | 20.60 | 20.75 | 19.40 | 19.65 | 19.65 | 6,116,000 |
| 04 mar 2024 | 21.35 | 22.25 | 20.35 | 20.40 | 20.40 | 10,838,000 |
| 01 mar 2024 | 23.10 | 24.25 | 21.00 | 21.00 | 21.00 | 34,249,000 |
| 29 feb 2024 | 20.20 | 22.05 | 20.00 | 22.05 | 22.05 | 9,432,000 |
| 27 feb 2024 | 21.80 | 21.80 | 20.00 | 20.05 | 20.05 | 3,789,000 |
| 26 feb 2024 | 21.10 | 22.20 | 20.30 | 21.90 | 21.90 | 3,303,000 |
| 23 feb 2024 | 20.05 | 22.00 | 20.05 | 21.20 | 21.20 | 5,982,000 |
| 22 feb 2024 | 19.35 | 20.30 | 19.35 | 20.05 | 20.05 | 2,440,000 |
| 21 feb 2024 | 19.50 | 19.55 | 19.15 | 19.25 | 19.25 | 1,209,000 |
| 20 feb 2024 | 19.40 | 20.00 | 19.15 | 19.40 | 19.40 | 1,752,000 |
| 19 feb 2024 | 20.55 | 20.55 | 19.50 | 19.65 | 19.65 | 2,461,000 |
| 16 feb 2024 | 20.10 | 20.75 | 19.75 | 20.40 | 20.40 | 4,195,000 |
| 15 feb 2024 | 19.10 | 19.70 | 18.95 | 19.70 | 19.70 | 2,873,000 |
| 05 feb 2024 | 21.10 | 21.10 | 19.05 | 19.10 | 19.10 | 6,876,000 |
| 02 feb 2024 | 21.80 | 22.00 | 21.15 | 21.15 | 21.15 | 5,149,000 |
| 01 feb 2024 | 22.80 | 22.80 | 21.15 | 21.15 | 21.15 | 9,935,000 |
| 31 ene 2024 | 20.65 | 22.35 | 20.65 | 22.35 | 22.35 | 47,001,000 |
| 30 ene 2024 | 18.30 | 20.35 | 18.10 | 20.35 | 20.35 | 37,471,000 |
| 29 ene 2024 | 17.70 | 19.20 | 17.30 | 18.50 | 18.50 | 35,291,000 |
| 26 ene 2024 | 16.80 | 17.60 | 16.40 | 17.50 | 17.50 | 42,087,000 |
| 25 ene 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3,278,000 |
| 24 ene 2024 | 13.30 | 14.55 | 13.20 | 14.55 | 14.55 | 3,059,000 |
| 23 ene 2024 | 13.50 | 13.50 | 13.25 | 13.25 | 13.25 | 377,000 |
| 22 ene 2024 | 13.70 | 13.70 | 13.35 | 13.35 | 13.35 | 312,000 |
| *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.