Arima Lasers Corporation (3627.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 02:58PM CST
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 9.69 | 9.99 | 9.41 | 9.75 | 9.75 | 911,765 |
| 26 abr 2024 | 9.93 | 9.94 | 9.13 | 9.52 | 9.52 | 628,722 |
| 25 abr 2024 | 10.10 | 10.10 | 9.09 | 9.74 | 9.74 | 578,676 |
| 24 abr 2024 | 10.20 | 10.20 | 9.56 | 10.05 | 10.05 | 310,119 |
| 23 abr 2024 | 10.40 | 10.55 | 9.70 | 10.10 | 10.10 | 479,835 |
| 22 abr 2024 | 10.40 | 10.85 | 9.80 | 10.10 | 10.10 | 449,604 |
| 19 abr 2024 | 9.41 | 10.95 | 9.41 | 9.80 | 9.80 | 503,433 |
| 18 abr 2024 | 9.47 | 9.88 | 9.01 | 9.41 | 9.41 | 792,169 |
| 17 abr 2024 | 9.10 | 9.81 | 8.61 | 9.35 | 9.35 | 1,171,244 |
| 16 abr 2024 | 10.05 | 10.55 | 8.68 | 9.19 | 9.19 | 1,656,564 |
| 15 abr 2024 | 10.85 | 11.55 | 9.41 | 10.20 | 10.20 | 1,520,717 |
| 12 abr 2024 | 11.45 | 11.45 | 10.20 | 10.60 | 10.60 | 1,383,307 |
| 11 abr 2024 | 13.40 | 13.95 | 10.90 | 11.35 | 11.35 | 2,601,657 |
| 10 abr 2024 | 17.00 | 17.80 | 12.00 | 14.00 | 14.00 | 1,480,279 |
| 09 abr 2024 | 18.10 | 18.15 | 17.15 | 17.50 | 17.50 | 109,057 |
| 08 abr 2024 | 18.85 | 18.85 | 18.00 | 18.15 | 18.15 | 84,091 |
| 03 abr 2024 | 19.20 | 19.20 | 18.30 | 18.85 | 18.85 | 71,106 |
| 02 abr 2024 | 19.20 | 19.25 | 18.40 | 19.20 | 19.20 | 188,034 |
| 01 abr 2024 | 19.55 | 19.55 | 18.35 | 19.20 | 19.20 | 99,534 |
| 29 mar 2024 | 19.50 | 19.60 | 18.90 | 19.60 | 19.60 | 97,966 |
| 28 mar 2024 | 19.95 | 19.95 | 19.05 | 19.25 | 19.25 | 90,537 |
| 27 mar 2024 | 19.60 | 20.00 | 19.10 | 19.95 | 19.95 | 125,504 |
| 26 mar 2024 | 20.05 | 20.05 | 18.70 | 19.55 | 19.55 | 42,778 |
| 25 mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 22 mar 2024 | 19.95 | 20.10 | 19.20 | 20.10 | 20.10 | 67,645 |
| 21 mar 2024 | 20.00 | 20.00 | 19.20 | 19.30 | 19.30 | 67,733 |
| 20 mar 2024 | 20.20 | 20.20 | 19.15 | 19.60 | 19.60 | 109,229 |
| 19 mar 2024 | 20.75 | 20.80 | 19.80 | 20.25 | 20.25 | 56,591 |
| 18 mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 15 mar 2024 | 22.00 | 22.00 | 20.05 | 21.05 | 21.05 | 51,204 |
| 14 mar 2024 | 21.15 | 22.45 | 21.05 | 22.00 | 22.00 | 46,509 |
| 13 mar 2024 | 21.95 | 22.00 | 20.85 | 21.95 | 21.95 | 37,014 |
| 12 mar 2024 | 21.95 | 22.55 | 21.05 | 21.95 | 21.95 | 23,539 |
| 11 mar 2024 | 21.95 | 22.00 | 20.90 | 21.50 | 21.50 | 33,876 |
| 08 mar 2024 | 22.10 | 22.10 | 20.90 | 20.95 | 20.95 | 38,785 |
| 07 mar 2024 | 22.95 | 22.95 | 21.05 | 22.05 | 22.05 | 69,708 |
| 06 mar 2024 | 21.95 | 22.00 | 19.90 | 21.60 | 21.60 | 230,645 |
| 05 mar 2024 | 23.00 | 23.00 | 20.90 | 21.95 | 21.95 | 162,558 |
| 04 mar 2024 | 22.95 | 23.00 | 21.25 | 23.00 | 23.00 | 190,577 |
| 01 mar 2024 | 22.95 | 23.00 | 21.90 | 22.95 | 22.95 | 54,240 |
| 29 feb 2024 | 23.95 | 23.95 | 22.05 | 22.95 | 22.95 | 169,568 |
| 27 feb 2024 | 24.00 | 25.10 | 22.90 | 23.95 | 23.95 | 84,018 |
| 26 feb 2024 | 24.75 | 24.75 | 23.85 | 24.00 | 24.00 | 62,359 |
| 23 feb 2024 | 24.75 | 24.75 | 23.95 | 24.75 | 24.75 | 35,851 |
| 22 feb 2024 | 24.95 | 24.95 | 23.80 | 24.75 | 24.75 | 47,994 |
| 21 feb 2024 | 24.95 | 24.95 | 24.00 | 24.95 | 24.95 | 24,020 |
| 20 feb 2024 | 24.95 | 25.15 | 23.80 | 24.95 | 24.95 | 16,051 |
| 19 feb 2024 | 24.95 | 24.95 | 23.95 | 24.95 | 24.95 | 29,266 |
| 16 feb 2024 | 24.95 | 25.00 | 23.80 | 24.95 | 24.95 | 52,017 |
| 15 feb 2024 | 24.80 | 25.00 | 23.80 | 24.95 | 24.95 | 74,175 |
| 05 feb 2024 | 24.95 | 24.95 | 24.00 | 24.80 | 24.80 | 38,640 |
| 02 feb 2024 | 24.35 | 24.95 | 24.05 | 24.95 | 24.95 | 40,828 |
| 01 feb 2024 | 24.45 | 24.50 | 24.05 | 24.35 | 24.35 | 40,927 |
| 31 ene 2024 | 24.55 | 24.55 | 24.00 | 24.50 | 24.50 | 13,235 |
| 30 ene 2024 | 24.95 | 24.95 | 24.00 | 24.55 | 24.55 | 14,125 |
| 29 ene 2024 | 24.95 | 25.00 | 24.00 | 24.95 | 24.95 | 9,333 |
| 26 ene 2024 | 24.95 | 25.00 | 24.05 | 24.95 | 24.95 | 27,115 |
| 25 ene 2024 | 24.75 | 24.80 | 24.10 | 24.80 | 24.80 | 12,196 |
| 24 ene 2024 | 24.40 | 24.75 | 24.20 | 24.75 | 24.75 | 5,013 |
| 23 ene 2024 | 23.25 | 24.40 | 23.25 | 24.35 | 24.35 | 2,009 |
| 22 ene 2024 | 24.50 | 24.50 | 23.85 | 24.40 | 24.40 | 18,516 |
| 19 ene 2024 | 24.45 | 25.15 | 23.75 | 24.50 | 24.50 | 62,652 |
| 18 ene 2024 | 23.45 | 26.30 | 23.30 | 25.05 | 25.05 | 127,265 |
| 17 ene 2024 | 23.60 | 23.60 | 22.50 | 23.45 | 23.45 | 6,019 |
| 16 ene 2024 | 23.85 | 23.85 | 22.95 | 23.55 | 23.55 | 13,046 |
| 15 ene 2024 | 23.95 | 24.00 | 22.85 | 23.85 | 23.85 | 22,927 |
| 12 ene 2024 | 23.95 | 24.00 | 22.85 | 23.95 | 23.95 | 14,334 |
| 11 ene 2024 | 23.15 | 23.95 | 22.05 | 23.95 | 23.95 | 25,640 |
| 10 ene 2024 | 22.05 | 23.10 | 22.00 | 23.10 | 23.10 | 15,677 |
| 09 ene 2024 | 23.60 | 23.60 | 22.50 | 23.10 | 23.10 | 40,396 |
| 08 ene 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 315 |
| 05 ene 2024 | 23.95 | 23.95 | 22.55 | 23.60 | 23.60 | 27,535 |
| 04 ene 2024 | 23.90 | 24.00 | 22.85 | 23.95 | 23.95 | 27,325 |
| 03 ene 2024 | 23.70 | 23.95 | 22.80 | 23.90 | 23.90 | 30,879 |
| 02 ene 2024 | 23.10 | 23.70 | 22.60 | 23.70 | 23.70 | 23,810 |
| 29 dic 2023 | 22.95 | 23.10 | 22.00 | 23.10 | 23.10 | 49,008 |
| 28 dic 2023 | 23.00 | 23.00 | 21.95 | 22.95 | 22.95 | 1,664 |
| 27 dic 2023 | 23.00 | 23.00 | 21.90 | 21.90 | 21.90 | 101 |
| 26 dic 2023 | 23.00 | 23.10 | 22.00 | 23.10 | 23.10 | 38,267 |
| 25 dic 2023 | 22.60 | 23.15 | 21.55 | 22.00 | 22.00 | 78,705 |
| 22 dic 2023 | 22.60 | 22.60 | 21.60 | 21.60 | 21.60 | 9,103 |
| 21 dic 2023 | 21.60 | 22.60 | 21.60 | 22.60 | 22.60 | 20,555 |
| 20 dic 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1,847 |
| 19 dic 2023 | 22.60 | 22.60 | 21.60 | 22.60 | 22.60 | 25,240 |
| 18 dic 2023 | 22.40 | 22.65 | 21.60 | 22.60 | 22.60 | 14,630 |
| 15 dic 2023 | 22.60 | 22.60 | 21.60 | 22.20 | 22.20 | 15,632 |
| 14 dic 2023 | 22.60 | 22.60 | 21.60 | 21.60 | 21.60 | 67,948 |
| 13 dic 2023 | 21.60 | 22.65 | 21.60 | 22.65 | 22.65 | 25,094 |
| 12 dic 2023 | 22.60 | 22.65 | 21.80 | 21.80 | 21.80 | 15,062 |
| 11 dic 2023 | 22.60 | 22.60 | 21.60 | 22.60 | 22.60 | 6,253 |
| 08 dic 2023 | 22.60 | 22.60 | 21.60 | 21.60 | 21.60 | 27,510 |
| 07 dic 2023 | 21.60 | 22.60 | 21.60 | 22.60 | 22.60 | 20,154 |
| 06 dic 2023 | 22.60 | 22.60 | 21.60 | 21.60 | 21.60 | 2,141 |
| 05 dic 2023 | 22.60 | 22.60 | 21.60 | 22.60 | 22.60 | 8,020 |
| 04 dic 2023 | 22.60 | 22.60 | 22.30 | 22.60 | 22.60 | 9,006 |
| 01 dic 2023 | 21.60 | 22.65 | 21.60 | 22.60 | 22.60 | 11,287 |
| 30 nov 2023 | 22.60 | 22.60 | 21.60 | 22.60 | 22.60 | 7,059 |
| *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.