ARBOR Technology Corp. (3594.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 42.85 | 43.15 | 42.60 | 42.65 | 42.65 | 300,000 |
| 02 may 2024 | 42.50 | 42.80 | 42.25 | 42.80 | 42.80 | 108,000 |
| 30 abr 2024 | 42.65 | 43.40 | 42.60 | 42.70 | 42.70 | 89,000 |
| 29 abr 2024 | 43.00 | 43.15 | 42.60 | 42.65 | 42.65 | 147,000 |
| 26 abr 2024 | 42.40 | 43.85 | 42.30 | 43.05 | 43.05 | 191,000 |
| 25 abr 2024 | 42.95 | 42.95 | 42.25 | 42.45 | 42.45 | 101,000 |
| 24 abr 2024 | 43.25 | 43.25 | 42.60 | 42.95 | 42.95 | 72,000 |
| 23 abr 2024 | 42.00 | 42.50 | 41.65 | 42.00 | 42.00 | 115,000 |
| 22 abr 2024 | 43.00 | 43.25 | 41.55 | 41.55 | 41.55 | 243,000 |
| 19 abr 2024 | 43.95 | 43.95 | 41.10 | 42.95 | 42.95 | 398,000 |
| 18 abr 2024 | 43.90 | 44.20 | 43.60 | 43.95 | 43.95 | 354,000 |
| 17 abr 2024 | 43.00 | 44.25 | 42.60 | 43.95 | 43.95 | 462,000 |
| 16 abr 2024 | 43.30 | 43.30 | 42.45 | 42.50 | 42.50 | 433,000 |
| 15 abr 2024 | 43.55 | 45.45 | 43.40 | 43.60 | 43.60 | 464,000 |
| 12 abr 2024 | 43.30 | 43.55 | 43.05 | 43.25 | 43.25 | 209,000 |
| 11 abr 2024 | 43.25 | 43.75 | 42.80 | 43.30 | 43.30 | 291,000 |
| 10 abr 2024 | 43.60 | 43.90 | 43.25 | 43.65 | 43.65 | 216,000 |
| 09 abr 2024 | 42.80 | 43.50 | 42.80 | 43.50 | 43.50 | 190,000 |
| 08 abr 2024 | 43.30 | 43.90 | 42.95 | 42.95 | 42.95 | 234,000 |
| 03 abr 2024 | 42.40 | 44.00 | 42.35 | 43.10 | 43.10 | 222,000 |
| 02 abr 2024 | 43.10 | 43.50 | 42.60 | 42.80 | 42.80 | 323,000 |
| 01 abr 2024 | 42.90 | 43.90 | 42.65 | 43.10 | 43.10 | 367,000 |
| 29 mar 2024 | 43.80 | 44.15 | 43.35 | 43.40 | 43.40 | 245,000 |
| 28 mar 2024 | 42.30 | 44.85 | 42.30 | 43.80 | 43.80 | 1,416,000 |
| 27 mar 2024 | 42.40 | 42.95 | 41.55 | 42.10 | 42.10 | 798,000 |
| 26 mar 2024 | 44.40 | 44.90 | 42.40 | 42.85 | 42.85 | 1,045,000 |
| 25 mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 22 mar 2024 | 44.00 | 45.20 | 43.50 | 44.80 | 44.80 | 2,063,000 |
| 21 mar 2024 | 45.60 | 47.00 | 43.60 | 44.90 | 44.90 | 9,142,000 |
| 20 mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 19 mar 2024 | 40.10 | 43.20 | 40.00 | 43.00 | 43.00 | 1,617,000 |
| 18 mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 15 mar 2024 | 39.50 | 39.50 | 38.80 | 38.80 | 38.80 | 307,000 |
| 14 mar 2024 | 39.15 | 39.80 | 39.10 | 39.40 | 39.40 | 379,000 |
| 13 mar 2024 | 40.00 | 40.00 | 39.60 | 39.85 | 39.85 | 459,000 |
| 12 mar 2024 | 39.95 | 40.30 | 39.90 | 40.05 | 40.05 | 204,000 |
| 11 mar 2024 | 39.90 | 40.35 | 39.90 | 39.90 | 39.90 | 98,000 |
| 08 mar 2024 | 40.45 | 40.45 | 39.60 | 40.20 | 40.20 | 477,000 |
| 07 mar 2024 | 41.00 | 41.00 | 39.65 | 40.45 | 40.45 | 1,117,000 |
| 06 mar 2024 | 40.65 | 41.20 | 40.50 | 40.90 | 40.90 | 232,000 |
| 05 mar 2024 | 41.35 | 41.70 | 40.25 | 40.65 | 40.65 | 570,000 |
| 04 mar 2024 | 42.00 | 42.15 | 41.35 | 41.35 | 41.35 | 140,000 |
| 01 mar 2024 | 42.40 | 42.40 | 41.75 | 41.95 | 41.95 | 170,000 |
| 29 feb 2024 | 41.90 | 42.35 | 41.65 | 42.35 | 42.35 | 245,000 |
| 27 feb 2024 | 42.45 | 43.10 | 41.65 | 41.65 | 41.65 | 210,000 |
| 26 feb 2024 | 42.30 | 42.65 | 42.00 | 42.10 | 42.10 | 135,000 |
| 23 feb 2024 | 42.25 | 43.00 | 41.60 | 42.25 | 42.25 | 574,000 |
| 22 feb 2024 | 43.00 | 43.40 | 41.95 | 42.20 | 42.20 | 211,000 |
| 21 feb 2024 | 43.05 | 43.05 | 42.00 | 42.40 | 42.40 | 464,000 |
| 20 feb 2024 | 43.65 | 43.75 | 42.70 | 43.05 | 43.05 | 302,000 |
| 19 feb 2024 | 43.90 | 44.20 | 43.30 | 43.45 | 43.45 | 235,000 |
| 16 feb 2024 | 42.60 | 44.75 | 42.60 | 44.00 | 44.00 | 310,000 |
| 15 feb 2024 | 42.55 | 43.00 | 41.40 | 42.75 | 42.75 | 181,000 |
| 05 feb 2024 | 42.85 | 42.85 | 42.25 | 42.30 | 42.30 | 129,000 |
| 02 feb 2024 | 43.05 | 43.05 | 42.65 | 42.80 | 42.80 | 100,000 |
| 01 feb 2024 | 42.70 | 43.95 | 42.55 | 42.90 | 42.90 | 113,000 |
| 31 ene 2024 | 43.20 | 43.20 | 42.45 | 42.75 | 42.75 | 128,000 |
| 30 ene 2024 | 43.00 | 43.35 | 42.35 | 43.15 | 43.15 | 176,000 |
| 29 ene 2024 | 42.20 | 43.60 | 41.40 | 43.35 | 43.35 | 165,000 |
| 26 ene 2024 | 42.75 | 42.75 | 41.95 | 42.20 | 42.20 | 312,000 |
| 25 ene 2024 | 43.50 | 43.60 | 42.45 | 42.75 | 42.75 | 193,000 |
| 24 ene 2024 | 43.55 | 43.65 | 43.20 | 43.25 | 43.25 | 118,000 |
| 23 ene 2024 | 43.65 | 43.95 | 42.60 | 43.55 | 43.55 | 177,000 |
| 22 ene 2024 | 43.00 | 44.10 | 42.90 | 43.95 | 43.95 | 263,000 |
| 19 ene 2024 | 43.85 | 43.85 | 42.70 | 43.00 | 43.00 | 132,000 |
| 18 ene 2024 | 43.65 | 43.90 | 41.20 | 43.10 | 43.10 | 228,000 |
| 17 ene 2024 | 44.90 | 45.60 | 42.85 | 43.10 | 43.10 | 709,000 |
| 16 ene 2024 | 45.90 | 45.90 | 44.70 | 44.90 | 44.90 | 281,000 |
| 15 ene 2024 | 46.20 | 46.30 | 45.90 | 45.90 | 45.90 | 133,076 |
| 12 ene 2024 | 46.50 | 46.50 | 45.80 | 46.20 | 46.20 | 480,000 |
| 11 ene 2024 | 46.50 | 46.70 | 45.90 | 46.50 | 46.50 | 224,000 |
| 10 ene 2024 | 46.50 | 47.60 | 46.30 | 46.60 | 46.60 | 266,000 |
| 09 ene 2024 | 47.10 | 47.15 | 46.25 | 46.80 | 46.80 | 285,000 |
| 08 ene 2024 | 46.85 | 47.25 | 46.55 | 46.95 | 46.95 | 183,000 |
| 05 ene 2024 | 47.05 | 47.90 | 46.65 | 46.65 | 46.65 | 253,000 |
| 04 ene 2024 | 47.25 | 47.90 | 46.90 | 46.90 | 46.90 | 616,000 |
| 03 ene 2024 | 47.65 | 47.65 | 47.25 | 47.40 | 47.40 | 119,000 |
| 02 ene 2024 | 48.00 | 48.00 | 46.90 | 47.70 | 47.70 | 132,000 |
| 29 dic 2023 | 48.10 | 48.10 | 47.30 | 47.70 | 47.70 | 318,000 |
| 28 dic 2023 | 49.00 | 49.00 | 47.50 | 48.10 | 48.10 | 175,000 |
| 27 dic 2023 | 49.20 | 49.20 | 48.30 | 48.45 | 48.45 | 482,000 |
| 26 dic 2023 | 47.80 | 49.20 | 47.80 | 48.90 | 48.90 | 363,000 |
| 25 dic 2023 | 48.60 | 48.60 | 47.80 | 47.80 | 47.80 | 240,000 |
| 22 dic 2023 | 48.65 | 48.95 | 48.50 | 48.60 | 48.60 | 88,000 |
| 21 dic 2023 | 48.60 | 49.00 | 48.55 | 48.70 | 48.70 | 72,000 |
| 20 dic 2023 | 48.90 | 48.90 | 48.50 | 48.75 | 48.75 | 89,000 |
| 19 dic 2023 | 49.05 | 49.70 | 48.55 | 48.75 | 48.75 | 202,000 |
| 18 dic 2023 | 49.30 | 49.55 | 48.85 | 49.05 | 49.05 | 153,000 |
| 15 dic 2023 | 50.00 | 50.10 | 49.30 | 49.30 | 49.30 | 234,000 |
| 14 dic 2023 | 50.30 | 50.50 | 49.60 | 49.80 | 49.80 | 201,000 |
| 13 dic 2023 | 50.40 | 50.80 | 49.85 | 50.20 | 50.20 | 216,000 |
| 12 dic 2023 | 51.20 | 51.50 | 50.00 | 50.50 | 50.50 | 280,000 |
| 11 dic 2023 | 51.50 | 51.70 | 50.30 | 51.00 | 51.00 | 221,000 |
| 08 dic 2023 | 52.00 | 52.90 | 51.50 | 51.50 | 51.50 | 369,000 |
| 07 dic 2023 | 52.40 | 53.20 | 52.00 | 52.40 | 52.40 | 451,000 |
| 06 dic 2023 | 51.80 | 52.90 | 51.80 | 52.40 | 52.40 | 579,000 |
| 05 dic 2023 | 51.70 | 51.90 | 51.10 | 51.60 | 51.60 | 220,000 |
| 04 dic 2023 | 52.00 | 52.40 | 51.70 | 51.80 | 51.80 | 457,000 |
| 01 dic 2023 | 51.40 | 51.80 | 51.10 | 51.40 | 51.40 | 296,000 |
| 30 nov 2023 | 50.60 | 52.00 | 50.60 | 51.40 | 51.40 | 1,074,000 |
| *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.