AimCore Technology Co., Ltd (3615.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 | 25.35 | 25.70 | 24.70 | 24.70 | 24.70 | 553,000 |
| 02 may 2024 | 25.05 | 25.05 | 24.75 | 25.00 | 25.00 | 351,000 |
| 30 abr 2024 | 25.20 | 25.30 | 25.00 | 25.00 | 25.00 | 425,000 |
| 29 abr 2024 | 24.80 | 25.15 | 24.75 | 25.05 | 25.05 | 593,000 |
| 26 abr 2024 | 24.80 | 25.25 | 24.65 | 24.80 | 24.80 | 696,000 |
| 25 abr 2024 | 25.00 | 25.50 | 24.50 | 24.65 | 24.65 | 712,000 |
| 24 abr 2024 | 24.60 | 25.20 | 24.60 | 25.05 | 25.05 | 582,000 |
| 23 abr 2024 | 24.70 | 25.10 | 24.20 | 24.50 | 24.50 | 577,000 |
| 22 abr 2024 | 25.50 | 25.70 | 24.00 | 24.40 | 24.40 | 1,281,000 |
| 19 abr 2024 | 26.90 | 26.95 | 24.55 | 25.35 | 25.35 | 2,571,000 |
| 18 abr 2024 | 28.65 | 28.90 | 27.10 | 27.20 | 27.20 | 2,130,000 |
| 17 abr 2024 | 28.50 | 29.95 | 28.50 | 28.60 | 28.60 | 2,143,000 |
| 16 abr 2024 | 29.55 | 30.05 | 28.15 | 28.25 | 28.25 | 3,022,000 |
| 15 abr 2024 | 28.50 | 31.00 | 28.50 | 29.30 | 29.30 | 7,522,000 |
| 12 abr 2024 | 29.55 | 30.50 | 28.10 | 29.10 | 29.10 | 15,316,000 |
| 11 abr 2024 | 26.10 | 28.35 | 26.00 | 28.35 | 28.35 | 5,380,000 |
| 10 abr 2024 | 25.80 | 26.10 | 25.75 | 25.80 | 25.80 | 359,000 |
| 09 abr 2024 | 25.80 | 26.05 | 25.75 | 25.80 | 25.80 | 357,000 |
| 08 abr 2024 | 25.75 | 26.00 | 25.55 | 25.80 | 25.80 | 217,000 |
| 03 abr 2024 | 26.30 | 26.35 | 25.60 | 25.75 | 25.75 | 338,000 |
| 02 abr 2024 | 26.50 | 26.75 | 26.10 | 26.20 | 26.20 | 566,000 |
| 01 abr 2024 | 25.80 | 26.50 | 25.70 | 26.45 | 26.45 | 686,000 |
| 29 mar 2024 | 26.20 | 26.20 | 25.60 | 25.75 | 25.75 | 275,000 |
| 28 mar 2024 | 26.60 | 26.70 | 26.00 | 26.05 | 26.05 | 530,000 |
| 27 mar 2024 | 26.55 | 26.65 | 26.20 | 26.45 | 26.45 | 376,000 |
| 26 mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 25 mar 2024 | 26.65 | 26.80 | 26.30 | 26.70 | 26.70 | 557,000 |
| 22 mar 2024 | 26.55 | 26.80 | 26.10 | 26.40 | 26.40 | 667,000 |
| 21 mar 2024 | 25.95 | 26.60 | 25.80 | 26.35 | 26.35 | 984,000 |
| 20 mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 19 mar 2024 | 25.20 | 26.65 | 25.15 | 26.30 | 26.30 | 1,921,000 |
| 18 mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 15 mar 2024 | 25.05 | 25.40 | 24.90 | 24.90 | 24.90 | 683,000 |
| 14 mar 2024 | 25.15 | 25.60 | 24.80 | 24.95 | 24.95 | 581,000 |
| 13 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 12 mar 2024 | 26.10 | 26.15 | 25.60 | 25.60 | 25.60 | 930,000 |
| 11 mar 2024 | 25.95 | 26.15 | 25.65 | 25.65 | 25.65 | 751,000 |
| 08 mar 2024 | 26.90 | 26.90 | 25.55 | 25.90 | 25.90 | 1,794,000 |
| 07 mar 2024 | 27.55 | 27.80 | 26.50 | 26.70 | 26.70 | 1,545,000 |
| 06 mar 2024 | 27.50 | 27.50 | 27.00 | 27.30 | 27.30 | 960,000 |
| 05 mar 2024 | 27.85 | 27.85 | 27.10 | 27.30 | 27.30 | 782,000 |
| 04 mar 2024 | 28.00 | 28.40 | 27.45 | 27.45 | 27.45 | 1,093,000 |
| 01 mar 2024 | 28.45 | 28.80 | 27.85 | 27.85 | 27.85 | 1,007,000 |
| 29 feb 2024 | 28.20 | 28.60 | 27.75 | 28.40 | 28.40 | 1,308,000 |
| 27 feb 2024 | 28.80 | 28.80 | 27.05 | 28.00 | 28.00 | 1,934,000 |
| 26 feb 2024 | 28.10 | 28.70 | 28.00 | 28.45 | 28.45 | 1,549,000 |
| 23 feb 2024 | 28.50 | 28.50 | 27.65 | 27.75 | 27.75 | 1,678,000 |
| 22 feb 2024 | 29.15 | 29.15 | 28.15 | 28.15 | 28.15 | 2,117,000 |
| 21 feb 2024 | 28.80 | 29.50 | 28.80 | 28.85 | 28.85 | 1,531,000 |
| 20 feb 2024 | 28.70 | 29.25 | 28.35 | 28.65 | 28.65 | 1,767,000 |
| 19 feb 2024 | 29.25 | 30.40 | 28.95 | 28.95 | 28.95 | 3,145,000 |
| 16 feb 2024 | 28.50 | 29.90 | 28.50 | 29.70 | 29.70 | 2,870,000 |
| 15 feb 2024 | 28.50 | 29.30 | 28.00 | 28.70 | 28.70 | 2,361,000 |
| 05 feb 2024 | 29.70 | 30.10 | 27.55 | 27.80 | 27.80 | 6,372,000 |
| 02 feb 2024 | 31.45 | 34.00 | 29.60 | 30.10 | 30.10 | 25,323,000 |
| 01 feb 2024 | 31.00 | 31.35 | 30.65 | 31.20 | 31.20 | 7,664,000 |
| 31 ene 2024 | 31.00 | 31.60 | 30.30 | 30.75 | 30.75 | 12,298,000 |
| 30 ene 2024 | 31.35 | 31.45 | 30.50 | 30.85 | 30.85 | 10,348,000 |
| 29 ene 2024 | 31.05 | 31.50 | 30.00 | 31.25 | 31.25 | 14,349,000 |
| 26 ene 2024 | 31.60 | 31.60 | 29.75 | 30.95 | 30.95 | 12,422,000 |
| 25 ene 2024 | 30.30 | 32.30 | 29.90 | 31.65 | 31.65 | 24,810,000 |
| 24 ene 2024 | 29.80 | 32.15 | 29.40 | 30.00 | 30.00 | 24,604,000 |
| 23 ene 2024 | 29.80 | 31.50 | 28.65 | 29.70 | 29.70 | 39,852,000 |
| 22 ene 2024 | 28.50 | 29.00 | 27.55 | 29.00 | 29.00 | 16,503,000 |
| 19 ene 2024 | 26.25 | 26.40 | 25.20 | 26.40 | 26.40 | 8,753,000 |
| 18 ene 2024 | 22.70 | 24.75 | 22.55 | 24.00 | 24.00 | 5,155,000 |
| 17 ene 2024 | 24.45 | 24.90 | 22.50 | 22.50 | 22.50 | 9,447,000 |
| 16 ene 2024 | 22.20 | 24.20 | 22.00 | 24.20 | 24.20 | 4,475,000 |
| 15 ene 2024 | 22.10 | 22.15 | 21.90 | 22.00 | 22.00 | 185,001 |
| 12 ene 2024 | 21.80 | 22.05 | 21.70 | 21.80 | 21.80 | 93,000 |
| 11 ene 2024 | 21.70 | 22.25 | 21.70 | 21.95 | 21.95 | 133,000 |
| 10 ene 2024 | 21.80 | 21.95 | 21.50 | 21.70 | 21.70 | 174,000 |
| 09 ene 2024 | 22.50 | 22.50 | 21.60 | 21.75 | 21.75 | 401,000 |
| 08 ene 2024 | 22.30 | 22.80 | 22.20 | 22.20 | 22.20 | 193,000 |
| 05 ene 2024 | 22.10 | 22.50 | 22.10 | 22.30 | 22.30 | 127,000 |
| 04 ene 2024 | 22.15 | 22.50 | 22.10 | 22.10 | 22.10 | 452,000 |
| 03 ene 2024 | 22.75 | 22.80 | 22.45 | 22.50 | 22.50 | 123,000 |
| 02 ene 2024 | 22.70 | 23.00 | 22.70 | 22.80 | 22.80 | 187,000 |
| 29 dic 2023 | 22.90 | 22.90 | 22.60 | 22.75 | 22.75 | 111,000 |
| 28 dic 2023 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | 211,000 |
| 27 dic 2023 | 22.95 | 23.00 | 22.80 | 23.00 | 23.00 | 169,000 |
| 26 dic 2023 | 22.75 | 22.90 | 22.60 | 22.80 | 22.80 | 117,000 |
| 25 dic 2023 | 22.80 | 22.80 | 22.50 | 22.55 | 22.55 | 318,000 |
| 22 dic 2023 | 23.25 | 23.50 | 22.55 | 22.80 | 22.80 | 500,000 |
| 21 dic 2023 | 23.05 | 23.20 | 22.95 | 22.95 | 22.95 | 161,000 |
| 20 dic 2023 | 23.10 | 23.60 | 23.05 | 23.25 | 23.25 | 544,000 |
| 19 dic 2023 | 23.15 | 23.15 | 22.70 | 22.95 | 22.95 | 334,000 |
| 18 dic 2023 | 23.55 | 23.70 | 23.05 | 23.15 | 23.15 | 641,000 |
| 15 dic 2023 | 24.50 | 24.50 | 23.70 | 23.80 | 23.80 | 812,000 |
| 14 dic 2023 | 25.10 | 25.10 | 24.25 | 24.35 | 24.35 | 589,000 |
| 13 dic 2023 | 24.50 | 25.25 | 24.50 | 24.70 | 24.70 | 649,000 |
| 12 dic 2023 | 24.85 | 25.15 | 24.30 | 24.50 | 24.50 | 537,000 |
| 11 dic 2023 | 24.15 | 25.65 | 23.90 | 24.75 | 24.75 | 2,682,000 |
| 08 dic 2023 | 24.50 | 24.50 | 24.00 | 24.15 | 24.15 | 393,000 |
| 07 dic 2023 | 24.70 | 25.00 | 23.95 | 24.20 | 24.20 | 586,000 |
| 06 dic 2023 | 25.30 | 25.30 | 24.55 | 24.60 | 24.60 | 773,000 |
| 05 dic 2023 | 24.40 | 25.75 | 24.40 | 25.10 | 25.10 | 2,220,000 |
| 04 dic 2023 | 24.90 | 25.10 | 24.50 | 24.55 | 24.55 | 579,000 |
| 01 dic 2023 | 24.20 | 25.20 | 24.20 | 24.90 | 24.90 | 1,527,000 |
| 30 nov 2023 | 24.70 | 26.60 | 24.05 | 24.50 | 24.50 | 8,981,000 |
| *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.