Ability Opto-Electronics Technology Co.,Ltd. (3362.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 203.00 | 205.00 | 199.00 | 200.00 | 200.00 | 565,000 |
| 08 may 2024 | 203.00 | 204.50 | 202.00 | 202.50 | 202.50 | 292,000 |
| 07 may 2024 | 203.50 | 203.50 | 200.00 | 202.50 | 202.50 | 623,000 |
| 06 may 2024 | 208.50 | 213.00 | 201.00 | 201.00 | 201.00 | 1,377,000 |
| 03 may 2024 | 205.00 | 210.50 | 205.00 | 205.50 | 205.50 | 996,000 |
| 02 may 2024 | 206.50 | 206.50 | 201.00 | 201.50 | 201.50 | 723,000 |
| 30 abr 2024 | 206.00 | 208.50 | 202.00 | 206.50 | 206.50 | 563,000 |
| 29 abr 2024 | 203.50 | 207.00 | 202.00 | 205.00 | 205.00 | 713,000 |
| 26 abr 2024 | 203.00 | 207.50 | 201.50 | 201.50 | 201.50 | 738,000 |
| 25 abr 2024 | 206.50 | 206.50 | 200.00 | 202.50 | 202.50 | 654,000 |
| 24 abr 2024 | 200.50 | 208.00 | 200.00 | 206.50 | 206.50 | 1,114,000 |
| 23 abr 2024 | 194.00 | 201.00 | 193.50 | 196.50 | 196.50 | 1,022,000 |
| 22 abr 2024 | 203.50 | 203.50 | 193.50 | 193.50 | 193.50 | 1,005,000 |
| 19 abr 2024 | 204.00 | 205.50 | 192.50 | 201.00 | 201.00 | 1,651,000 |
| 18 abr 2024 | 205.00 | 211.00 | 202.00 | 205.50 | 205.50 | 728,000 |
| 17 abr 2024 | 203.50 | 208.50 | 203.50 | 206.50 | 206.50 | 896,000 |
| 16 abr 2024 | 202.50 | 205.00 | 192.00 | 201.00 | 201.00 | 2,487,000 |
| 15 abr 2024 | 228.00 | 228.00 | 205.50 | 206.00 | 206.00 | 3,551,000 |
| 12 abr 2024 | 228.50 | 234.00 | 226.00 | 228.00 | 228.00 | 2,268,000 |
| 11 abr 2024 | 223.50 | 226.50 | 221.00 | 226.00 | 226.00 | 908,000 |
| 10 abr 2024 | 229.00 | 229.00 | 224.00 | 224.00 | 224.00 | 1,692,000 |
| 09 abr 2024 | 237.00 | 242.50 | 228.00 | 229.00 | 229.00 | 3,858,000 |
| 08 abr 2024 | 226.00 | 238.50 | 226.00 | 236.50 | 236.50 | 3,133,000 |
| 03 abr 2024 | 221.00 | 226.50 | 220.00 | 223.00 | 223.00 | 841,000 |
| 02 abr 2024 | 227.50 | 227.50 | 222.00 | 222.00 | 222.00 | 916,000 |
| 01 abr 2024 | 226.00 | 228.00 | 224.50 | 225.00 | 225.00 | 890,000 |
| 29 mar 2024 | 223.00 | 229.00 | 223.00 | 225.00 | 225.00 | 1,136,000 |
| 28 mar 2024 | 227.50 | 232.00 | 222.00 | 223.00 | 223.00 | 2,011,000 |
| 27 mar 2024 | 227.00 | 228.00 | 220.00 | 227.50 | 227.50 | 1,832,000 |
| 26 mar 2024 | 239.00 | 239.00 | 224.00 | 224.50 | 224.50 | 3,650,000 |
| 25 mar 2024 | 233.00 | 239.50 | 230.00 | 239.00 | 239.00 | 2,217,000 |
| 22 mar 2024 | 230.00 | 233.50 | 227.00 | 231.00 | 231.00 | 1,452,000 |
| 21 mar 2024 | 235.50 | 235.50 | 227.00 | 227.50 | 227.50 | 2,527,000 |
| 20 mar 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| 19 mar 2024 | 238.50 | 240.00 | 231.00 | 231.00 | 231.00 | 1,489,000 |
| 18 mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 15 mar 2024 | 229.50 | 245.00 | 229.50 | 232.00 | 232.00 | 3,886,000 |
| 14 mar 2024 | 228.00 | 234.50 | 222.50 | 230.00 | 230.00 | 2,371,000 |
| 13 mar 2024 | 241.50 | 241.50 | 228.00 | 228.00 | 228.00 | 3,525,000 |
| 12 mar 2024 | 237.00 | 249.00 | 237.00 | 240.00 | 240.00 | 2,973,000 |
| 11 mar 2024 | 252.50 | 258.50 | 235.00 | 237.00 | 237.00 | 4,919,000 |
| 08 mar 2024 | 281.00 | 281.00 | 255.50 | 260.00 | 260.00 | 2,545,000 |
| 07 mar 2024 | 289.00 | 290.00 | 278.00 | 280.00 | 280.00 | 1,088,000 |
| 06 mar 2024 | 277.50 | 285.00 | 277.50 | 285.00 | 285.00 | 907,000 |
| 05 mar 2024 | 279.50 | 280.00 | 270.00 | 280.00 | 280.00 | 1,164,000 |
| 04 mar 2024 | 282.00 | 284.50 | 277.00 | 277.00 | 277.00 | 1,089,000 |
| 01 mar 2024 | 285.00 | 289.00 | 278.50 | 279.50 | 279.50 | 1,133,000 |
| 29 feb 2024 | 281.00 | 283.00 | 275.00 | 283.00 | 283.00 | 1,413,000 |
| 27 feb 2024 | 278.50 | 282.50 | 265.00 | 278.00 | 278.00 | 1,793,000 |
| 26 feb 2024 | 263.50 | 275.50 | 263.50 | 275.50 | 275.50 | 1,560,000 |
| 23 feb 2024 | 284.00 | 286.50 | 261.50 | 261.50 | 261.50 | 4,620,000 |
| 22 feb 2024 | 262.00 | 284.50 | 262.00 | 281.00 | 281.00 | 8,929,000 |
| 21 feb 2024 | 255.00 | 262.50 | 251.00 | 259.00 | 259.00 | 8,180,000 |
| 20 feb 2024 | 242.00 | 255.00 | 238.50 | 251.00 | 251.00 | 9,187,000 |
| 19 feb 2024 | 227.00 | 245.50 | 223.50 | 242.00 | 242.00 | 7,891,000 |
| 16 feb 2024 | 227.00 | 231.00 | 221.00 | 225.50 | 225.50 | 4,951,000 |
| 15 feb 2024 | 220.00 | 227.50 | 215.00 | 222.00 | 222.00 | 6,869,000 |
| 05 feb 2024 | 212.00 | 215.00 | 205.00 | 212.00 | 212.00 | 5,544,000 |
| 02 feb 2024 | 212.50 | 216.00 | 208.00 | 210.00 | 210.00 | 6,477,000 |
| 01 feb 2024 | 206.50 | 211.50 | 203.00 | 208.00 | 208.00 | 8,861,000 |
| 31 ene 2024 | 193.00 | 208.00 | 191.00 | 205.00 | 205.00 | 14,097,000 |
| 30 ene 2024 | 185.00 | 194.00 | 183.50 | 193.00 | 193.00 | 6,373,000 |
| 29 ene 2024 | 180.00 | 189.00 | 180.00 | 184.50 | 184.50 | 3,654,000 |
| 26 ene 2024 | 179.00 | 181.50 | 177.00 | 180.00 | 180.00 | 1,195,000 |
| 25 ene 2024 | 181.00 | 183.00 | 176.50 | 179.00 | 179.00 | 2,994,000 |
| 24 ene 2024 | 185.00 | 190.00 | 182.00 | 182.00 | 182.00 | 6,456,000 |
| 23 ene 2024 | 176.00 | 186.50 | 174.50 | 182.50 | 182.50 | 8,757,000 |
| 22 ene 2024 | 176.00 | 179.00 | 173.00 | 173.00 | 173.00 | 2,816,000 |
| 19 ene 2024 | 173.50 | 175.00 | 170.00 | 174.00 | 174.00 | 1,939,000 |
| 18 ene 2024 | 172.00 | 174.50 | 166.50 | 171.50 | 171.50 | 1,917,000 |
| 17 ene 2024 | 174.00 | 175.50 | 169.00 | 170.00 | 170.00 | 1,998,000 |
| 16 ene 2024 | 177.00 | 179.00 | 173.50 | 173.50 | 173.50 | 2,044,000 |
| 15 ene 2024 | 178.50 | 181.00 | 175.00 | 176.50 | 176.50 | 3,814,006 |
| 12 ene 2024 | 171.50 | 181.50 | 168.50 | 176.50 | 176.50 | 6,735,000 |
| 11 ene 2024 | 164.00 | 172.00 | 164.00 | 169.50 | 169.50 | 2,309,000 |
| 10 ene 2024 | 165.00 | 166.00 | 163.00 | 164.00 | 164.00 | 909,000 |
| 09 ene 2024 | 168.00 | 168.50 | 163.00 | 165.00 | 165.00 | 1,912,000 |
| 08 ene 2024 | 167.00 | 168.50 | 163.50 | 165.00 | 165.00 | 1,090,000 |
| 05 ene 2024 | 166.50 | 170.00 | 165.50 | 165.50 | 165.50 | 1,685,000 |
| 04 ene 2024 | 169.00 | 171.00 | 165.50 | 166.00 | 166.00 | 1,660,000 |
| 03 ene 2024 | 171.00 | 172.00 | 167.50 | 169.00 | 169.00 | 1,172,000 |
| 02 ene 2024 | 173.00 | 176.50 | 171.50 | 171.50 | 171.50 | 1,567,000 |
| 29 dic 2023 | 174.00 | 175.00 | 170.50 | 173.00 | 173.00 | 1,864,000 |
| 28 dic 2023 | 177.50 | 179.00 | 174.00 | 174.00 | 174.00 | 2,044,000 |
| 27 dic 2023 | 174.50 | 178.00 | 173.50 | 176.50 | 176.50 | 3,595,000 |
| 26 dic 2023 | 171.00 | 173.50 | 169.50 | 172.50 | 172.50 | 2,106,000 |
| 25 dic 2023 | 176.50 | 178.00 | 165.50 | 170.00 | 170.00 | 7,266,000 |
| 22 dic 2023 | 175.00 | 181.50 | 173.00 | 178.00 | 178.00 | 6,904,000 |
| 21 dic 2023 | 166.50 | 176.50 | 166.50 | 175.50 | 175.50 | 4,502,000 |
| 20 dic 2023 | 165.00 | 173.00 | 165.00 | 169.50 | 169.50 | 4,319,000 |
| 19 dic 2023 | 167.00 | 169.00 | 161.00 | 165.00 | 165.00 | 2,952,000 |
| 18 dic 2023 | 169.50 | 172.00 | 165.00 | 166.00 | 166.00 | 2,109,000 |
| 15 dic 2023 | 175.00 | 176.50 | 167.50 | 169.50 | 169.50 | 4,837,000 |
| 14 dic 2023 | 182.00 | 190.50 | 172.00 | 174.00 | 174.00 | 12,357,000 |
| 13 dic 2023 | 185.00 | 192.50 | 179.00 | 181.50 | 181.50 | 8,499,000 |
| 12 dic 2023 | 183.00 | 192.00 | 183.00 | 188.00 | 188.00 | 2,719,000 |
| 11 dic 2023 | 179.50 | 187.00 | 177.50 | 184.50 | 184.50 | 1,340,000 |
| 08 dic 2023 | 179.50 | 183.00 | 179.50 | 180.50 | 180.50 | 632,000 |
| 07 dic 2023 | 179.50 | 183.00 | 178.00 | 179.50 | 179.50 | 805,000 |
| 06 dic 2023 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 831,000 |
| *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.