Global Unichip Corp. (3443.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,550.00 | 1,615.00 | 1,550.00 | 1,605.00 | 1,605.00 | 2,074,105 |
| 27 jun 2024 | 1,545.00 | 1,585.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,801,026 |
| 26 jun 2024 | 1,600.00 | 1,610.00 | 1,570.00 | 1,575.00 | 1,575.00 | 1,712,864 |
| 25 jun 2024 | 1,535.00 | 1,585.00 | 1,470.00 | 1,585.00 | 1,585.00 | 3,815,210 |
| 24 jun 2024 | 1,605.00 | 1,635.00 | 1,540.00 | 1,550.00 | 1,550.00 | 3,258,927 |
| 21 jun 2024 | 1,630.00 | 1,660.00 | 1,625.00 | 1,630.00 | 1,630.00 | 3,110,655 |
| 20 jun 2024 | 1,615.00 | 1,640.00 | 1,585.00 | 1,625.00 | 1,625.00 | 4,086,289 |
| 19 jun 2024 | 1,670.00 | 1,670.00 | 1,610.00 | 1,615.00 | 1,615.00 | 3,631,749 |
| 18 jun 2024 | 1,650.00 | 1,690.00 | 1,640.00 | 1,680.00 | 1,680.00 | 5,996,940 |
| 17 jun 2024 | 1,565.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,100,732 |
| 14 jun 2024 | 1,560.00 | 1,580.00 | 1,520.00 | 1,565.00 | 1,565.00 | 2,435,899 |
| 13 jun 2024 | 1,600.00 | 1,620.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,835,866 |
| 12 jun 2024 | 1,565.00 | 1,605.00 | 1,560.00 | 1,585.00 | 1,585.00 | 1,980,467 |
| 11 jun 2024 | 1,615.00 | 1,615.00 | 1,535.00 | 1,560.00 | 1,560.00 | 2,465,905 |
| 07 jun 2024 | 1,550.00 | 1,625.00 | 1,550.00 | 1,605.00 | 1,605.00 | 3,973,132 |
| 06 jun 2024 | 1,565.00 | 1,580.00 | 1,530.00 | 1,545.00 | 1,545.00 | 4,294,961 |
| 05 jun 2024 | 1,560.00 | 1,580.00 | 1,505.00 | 1,580.00 | 1,580.00 | 2,718,338 |
| 04 jun 2024 | 1,575.00 | 1,640.00 | 1,535.00 | 1,535.00 | 1,535.00 | 5,426,747 |
| 03 jun 2024 | 1,510.00 | 1,585.00 | 1,505.00 | 1,570.00 | 1,570.00 | 3,706,799 |
| 03 jun 2024 | 14 Dividendo | |||||
| 31 may 2024 | 1,530.00 | 1,545.00 | 1,450.00 | 1,455.00 | 1,441.00 | 3,179,589 |
| 30 may 2024 | 1,505.00 | 1,545.00 | 1,495.00 | 1,510.00 | 1,495.47 | 1,387,931 |
| 29 may 2024 | 1,550.00 | 1,565.00 | 1,525.00 | 1,530.00 | 1,515.28 | 2,468,092 |
| 28 may 2024 | 1,500.00 | 1,580.00 | 1,495.00 | 1,530.00 | 1,515.28 | 4,858,064 |
| 27 may 2024 | 1,470.00 | 1,510.00 | 1,460.00 | 1,495.00 | 1,480.62 | 2,485,860 |
| 24 may 2024 | 1,410.00 | 1,500.00 | 1,410.00 | 1,465.00 | 1,450.90 | 3,355,244 |
| 23 may 2024 | 1,450.00 | 1,450.00 | 1,405.00 | 1,430.00 | 1,416.24 | 1,769,519 |
| 22 may 2024 | 1,430.00 | 1,450.00 | 1,400.00 | 1,445.00 | 1,431.10 | 1,774,882 |
| 21 may 2024 | 1,475.00 | 1,475.00 | 1,430.00 | 1,435.00 | 1,421.19 | 2,110,542 |
| 20 may 2024 | 1,440.00 | 1,465.00 | 1,420.00 | 1,460.00 | 1,445.95 | 2,318,164 |
| 17 may 2024 | 1,430.00 | 1,445.00 | 1,405.00 | 1,430.00 | 1,416.24 | 1,852,948 |
| 16 may 2024 | 1,435.00 | 1,455.00 | 1,410.00 | 1,420.00 | 1,406.34 | 2,711,203 |
| 15 may 2024 | 1,440.00 | 1,460.00 | 1,380.00 | 1,410.00 | 1,396.43 | 4,689,819 |
| 14 may 2024 | 1,335.00 | 1,395.00 | 1,330.00 | 1,370.00 | 1,356.82 | 3,122,969 |
| 13 may 2024 | 1,270.00 | 1,345.00 | 1,265.00 | 1,335.00 | 1,322.15 | 2,119,149 |
| 10 may 2024 | 1,280.00 | 1,290.00 | 1,245.00 | 1,270.00 | 1,257.78 | 1,540,527 |
| 09 may 2024 | 1,320.00 | 1,320.00 | 1,260.00 | 1,275.00 | 1,262.73 | 2,102,694 |
| 08 may 2024 | 1,315.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,302.35 | 1,298,264 |
| 07 may 2024 | 1,320.00 | 1,335.00 | 1,250.00 | 1,315.00 | 1,302.35 | 3,833,310 |
| 06 may 2024 | 1,370.00 | 1,375.00 | 1,290.00 | 1,350.00 | 1,337.01 | 3,305,807 |
| 03 may 2024 | 1,405.00 | 1,410.00 | 1,335.00 | 1,345.00 | 1,332.06 | 3,256,417 |
| 02 may 2024 | 1,360.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,361.77 | 2,180,277 |
| 30 abr 2024 | 1,370.00 | 1,375.00 | 1,345.00 | 1,370.00 | 1,356.82 | 1,877,009 |
| 29 abr 2024 | 1,350.00 | 1,400.00 | 1,340.00 | 1,360.00 | 1,346.91 | 6,159,122 |
| 26 abr 2024 | 1,260.00 | 1,320.00 | 1,240.00 | 1,320.00 | 1,307.30 | 4,422,467 |
| 25 abr 2024 | 1,175.00 | 1,215.00 | 1,150.00 | 1,200.00 | 1,188.45 | 2,715,101 |
| 24 abr 2024 | 1,150.00 | 1,220.00 | 1,140.00 | 1,190.00 | 1,178.55 | 3,335,356 |
| 23 abr 2024 | 1,130.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,114.18 | 2,162,570 |
| 22 abr 2024 | 1,150.00 | 1,180.00 | 1,090.00 | 1,105.00 | 1,094.37 | 3,188,656 |
| 19 abr 2024 | 1,190.00 | 1,225.00 | 1,120.00 | 1,155.00 | 1,143.89 | 3,239,651 |
| 18 abr 2024 | 1,185.00 | 1,235.00 | 1,170.00 | 1,215.00 | 1,203.31 | 2,293,733 |
| 17 abr 2024 | 1,200.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,188.45 | 1,729,780 |
| 16 abr 2024 | 1,140.00 | 1,220.00 | 1,120.00 | 1,185.00 | 1,173.60 | 5,025,302 |
| 15 abr 2024 | 1,230.00 | 1,240.00 | 1,160.00 | 1,160.00 | 1,148.84 | 3,688,162 |
| 12 abr 2024 | 1,330.00 | 1,340.00 | 1,240.00 | 1,255.00 | 1,242.92 | 3,975,546 |
| 11 abr 2024 | 1,315.00 | 1,340.00 | 1,295.00 | 1,325.00 | 1,312.25 | 1,581,645 |
| 10 abr 2024 | 1,330.00 | 1,350.00 | 1,310.00 | 1,320.00 | 1,307.30 | 1,879,935 |
| 09 abr 2024 | 1,330.00 | 1,370.00 | 1,305.00 | 1,315.00 | 1,302.35 | 3,071,759 |
| 08 abr 2024 | 1,330.00 | 1,345.00 | 1,295.00 | 1,300.00 | 1,287.49 | 3,725,401 |
| 03 abr 2024 | 1,380.00 | 1,410.00 | 1,365.00 | 1,385.00 | 1,371.67 | 2,375,737 |
| 02 abr 2024 | 1,360.00 | 1,395.00 | 1,345.00 | 1,375.00 | 1,361.77 | 4,453,703 |
| 01 abr 2024 | 1,255.00 | 1,310.00 | 1,240.00 | 1,295.00 | 1,282.54 | 2,350,141 |
| 29 mar 2024 | 1,225.00 | 1,275.00 | 1,220.00 | 1,240.00 | 1,228.07 | 2,285,000 |
| 28 mar 2024 | 1,245.00 | 1,250.00 | 1,215.00 | 1,220.00 | 1,208.26 | 1,843,278 |
| 27 mar 2024 | 1,275.00 | 1,285.00 | 1,215.00 | 1,240.00 | 1,228.07 | 2,773,486 |
| 26 mar 2024 | 1,305.00 | 1,325.00 | 1,260.00 | 1,265.00 | 1,252.83 | 2,061,963 |
| 25 mar 2024 | 1,330.00 | 1,335.00 | 1,295.00 | 1,295.00 | 1,282.54 | 1,329,319 |
| 22 mar 2024 | 1,315.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,307.30 | 1,825,271 |
| 21 mar 2024 | 1,330.00 | 1,330.00 | 1,280.00 | 1,300.00 | 1,287.49 | 2,317,848 |
| 20 mar 2024 | 1,335.00 | 1,345.00 | 1,295.00 | 1,295.00 | 1,282.54 | 1,875,576 |
| 19 mar 2024 | 1,355.00 | 1,360.00 | 1,285.00 | 1,320.00 | 1,307.30 | 3,194,709 |
| 18 mar 2024 | 1,360.00 | 1,375.00 | 1,340.00 | 1,355.00 | 1,341.96 | 1,777,843 |
| 15 mar 2024 | 1,340.00 | 1,420.00 | 1,340.00 | 1,340.00 | 1,327.11 | 3,317,919 |
| 14 mar 2024 | 1,340.00 | 1,390.00 | 1,320.00 | 1,340.00 | 1,327.11 | 3,887,669 |
| 13 mar 2024 | 1,460.00 | 1,465.00 | 1,315.00 | 1,330.00 | 1,317.20 | 4,241,064 |
| 12 mar 2024 | 1,490.00 | 1,495.00 | 1,445.00 | 1,445.00 | 1,431.10 | 1,599,418 |
| 11 mar 2024 | 1,510.00 | 1,520.00 | 1,470.00 | 1,475.00 | 1,460.81 | 1,466,629 |
| 08 mar 2024 | 1,575.00 | 1,580.00 | 1,485.00 | 1,490.00 | 1,475.66 | 2,572,063 |
| 07 mar 2024 | 1,540.00 | 1,565.00 | 1,480.00 | 1,550.00 | 1,535.09 | 3,133,399 |
| 06 mar 2024 | 1,560.00 | 1,575.00 | 1,520.00 | 1,525.00 | 1,510.33 | 2,007,113 |
| 05 mar 2024 | 1,560.00 | 1,595.00 | 1,550.00 | 1,565.00 | 1,549.94 | 2,375,606 |
| 04 mar 2024 | 1,610.00 | 1,620.00 | 1,535.00 | 1,545.00 | 1,530.13 | 3,209,184 |
| 01 mar 2024 | 1,590.00 | 1,615.00 | 1,560.00 | 1,580.00 | 1,564.80 | 3,792,434 |
| 29 feb 2024 | 1,480.00 | 1,590.00 | 1,460.00 | 1,590.00 | 1,574.70 | 6,067,975 |
| 27 feb 2024 | 1,460.00 | 1,510.00 | 1,450.00 | 1,470.00 | 1,455.86 | 3,513,139 |
| 26 feb 2024 | 1,460.00 | 1,470.00 | 1,430.00 | 1,445.00 | 1,431.10 | 1,812,146 |
| 23 feb 2024 | 1,495.00 | 1,510.00 | 1,445.00 | 1,455.00 | 1,441.00 | 2,697,952 |
| 22 feb 2024 | 1,495.00 | 1,510.00 | 1,465.00 | 1,465.00 | 1,450.90 | 2,946,762 |
| 21 feb 2024 | 1,540.00 | 1,560.00 | 1,465.00 | 1,470.00 | 1,455.86 | 4,302,257 |
| 20 feb 2024 | 1,530.00 | 1,570.00 | 1,520.00 | 1,560.00 | 1,544.99 | 2,939,668 |
| 19 feb 2024 | 1,530.00 | 1,545.00 | 1,515.00 | 1,525.00 | 1,510.33 | 2,495,155 |
| 16 feb 2024 | 1,465.00 | 1,525.00 | 1,450.00 | 1,520.00 | 1,505.37 | 5,273,116 |
| 15 feb 2024 | 1,470.00 | 1,475.00 | 1,400.00 | 1,460.00 | 1,445.95 | 6,477,975 |
| 05 feb 2024 | 1,440.00 | 1,490.00 | 1,435.00 | 1,435.00 | 1,421.19 | 8,360,926 |
| 02 feb 2024 | 1,570.00 | 1,605.00 | 1,560.00 | 1,590.00 | 1,574.70 | 3,844,093 |
| 01 feb 2024 | 1,535.00 | 1,570.00 | 1,490.00 | 1,545.00 | 1,530.13 | 5,013,860 |
| 31 ene 2024 | 1,560.00 | 1,590.00 | 1,545.00 | 1,545.00 | 1,530.13 | 2,811,969 |
| 30 ene 2024 | 1,575.00 | 1,595.00 | 1,535.00 | 1,565.00 | 1,549.94 | 3,795,126 |
| 29 ene 2024 | 1,565.00 | 1,595.00 | 1,545.00 | 1,560.00 | 1,544.99 | 2,850,349 |
| 26 ene 2024 | 1,530.00 | 1,575.00 | 1,520.00 | 1,545.00 | 1,530.13 | 5,249,526 |
| *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.