Newmax Technology Co., Ltd. (3630.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 | 30.15 | 30.50 | 29.80 | 30.05 | 30.05 | 237,000 |
| 08 may 2024 | 29.40 | 30.50 | 29.40 | 30.15 | 30.15 | 371,000 |
| 07 may 2024 | 29.80 | 29.80 | 29.00 | 29.35 | 29.35 | 109,000 |
| 06 may 2024 | 29.70 | 29.70 | 29.35 | 29.40 | 29.40 | 123,000 |
| 03 may 2024 | 29.60 | 29.90 | 29.00 | 29.00 | 29.00 | 174,000 |
| 02 may 2024 | 29.65 | 29.65 | 29.25 | 29.25 | 29.25 | 194,000 |
| 30 abr 2024 | 29.95 | 30.20 | 29.55 | 29.85 | 29.85 | 125,000 |
| 29 abr 2024 | 29.70 | 29.95 | 29.70 | 29.80 | 29.80 | 129,000 |
| 26 abr 2024 | 29.85 | 29.85 | 29.65 | 29.70 | 29.70 | 118,000 |
| 25 abr 2024 | 30.00 | 30.00 | 29.30 | 29.55 | 29.55 | 140,000 |
| 24 abr 2024 | 29.40 | 30.65 | 29.40 | 29.60 | 29.60 | 272,000 |
| 23 abr 2024 | 29.75 | 29.75 | 28.20 | 29.15 | 29.15 | 188,000 |
| 22 abr 2024 | 28.95 | 30.00 | 28.90 | 28.90 | 28.90 | 226,000 |
| 19 abr 2024 | 30.20 | 30.25 | 28.70 | 29.15 | 29.15 | 491,000 |
| 18 abr 2024 | 29.20 | 30.95 | 29.20 | 30.60 | 30.60 | 480,000 |
| 17 abr 2024 | 28.90 | 29.50 | 28.90 | 29.40 | 29.40 | 229,000 |
| 16 abr 2024 | 29.50 | 29.50 | 28.70 | 28.90 | 28.90 | 616,000 |
| 15 abr 2024 | 30.10 | 30.10 | 29.20 | 29.60 | 29.60 | 494,000 |
| 12 abr 2024 | 30.60 | 31.10 | 30.10 | 30.10 | 30.10 | 349,000 |
| 11 abr 2024 | 31.10 | 31.10 | 30.60 | 30.60 | 30.60 | 231,000 |
| 10 abr 2024 | 31.45 | 31.60 | 31.00 | 31.10 | 31.10 | 281,000 |
| 09 abr 2024 | 30.75 | 31.80 | 30.60 | 31.30 | 31.30 | 461,000 |
| 08 abr 2024 | 30.80 | 31.10 | 30.45 | 30.70 | 30.70 | 253,000 |
| 03 abr 2024 | 31.00 | 31.05 | 30.45 | 30.75 | 30.75 | 360,000 |
| 02 abr 2024 | 31.80 | 31.80 | 31.20 | 31.25 | 31.25 | 165,000 |
| 01 abr 2024 | 31.15 | 31.85 | 31.05 | 31.55 | 31.55 | 196,000 |
| 29 mar 2024 | 31.15 | 31.45 | 31.05 | 31.05 | 31.05 | 250,000 |
| 28 mar 2024 | 32.10 | 32.15 | 31.35 | 31.35 | 31.35 | 308,000 |
| 27 mar 2024 | 31.45 | 32.50 | 31.45 | 31.70 | 31.70 | 460,000 |
| 26 mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 25 mar 2024 | 31.75 | 32.35 | 31.75 | 32.25 | 32.25 | 209,000 |
| 22 mar 2024 | 31.90 | 32.15 | 31.50 | 31.70 | 31.70 | 184,000 |
| 21 mar 2024 | 32.35 | 32.35 | 31.55 | 31.65 | 31.65 | 216,000 |
| 20 mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 19 mar 2024 | 31.35 | 31.95 | 31.30 | 31.40 | 31.40 | 229,000 |
| 18 mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 15 mar 2024 | 31.85 | 31.95 | 31.55 | 31.55 | 31.55 | 244,000 |
| 14 mar 2024 | 31.35 | 32.20 | 31.35 | 31.90 | 31.90 | 180,000 |
| 13 mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 12 mar 2024 | 32.05 | 32.60 | 32.05 | 32.10 | 32.10 | 382,000 |
| 11 mar 2024 | 31.60 | 32.65 | 31.60 | 32.35 | 32.35 | 197,000 |
| 08 mar 2024 | 32.80 | 32.80 | 32.00 | 32.15 | 32.15 | 455,000 |
| 07 mar 2024 | 33.85 | 33.90 | 32.60 | 32.80 | 32.80 | 449,000 |
| 06 mar 2024 | 33.70 | 33.90 | 33.35 | 33.35 | 33.35 | 274,000 |
| 05 mar 2024 | 33.55 | 35.10 | 33.50 | 33.70 | 33.70 | 971,000 |
| 04 mar 2024 | 34.05 | 34.05 | 33.00 | 33.05 | 33.05 | 408,000 |
| 01 mar 2024 | 33.95 | 34.00 | 33.40 | 33.40 | 33.40 | 216,000 |
| 29 feb 2024 | 33.50 | 34.20 | 33.40 | 33.95 | 33.95 | 334,000 |
| 27 feb 2024 | 33.75 | 34.30 | 33.20 | 33.20 | 33.20 | 361,000 |
| 26 feb 2024 | 33.55 | 33.80 | 33.30 | 33.75 | 33.75 | 309,000 |
| 23 feb 2024 | 34.90 | 34.90 | 33.45 | 33.45 | 33.45 | 448,000 |
| 22 feb 2024 | 34.30 | 34.70 | 34.25 | 34.35 | 34.35 | 331,000 |
| 21 feb 2024 | 34.20 | 34.45 | 33.80 | 34.25 | 34.25 | 430,000 |
| 20 feb 2024 | 35.00 | 35.00 | 34.00 | 34.20 | 34.20 | 420,000 |
| 19 feb 2024 | 34.50 | 34.85 | 34.10 | 34.80 | 34.80 | 604,000 |
| 16 feb 2024 | 33.50 | 34.15 | 33.25 | 34.15 | 34.15 | 494,000 |
| 15 feb 2024 | 33.15 | 34.25 | 32.80 | 33.40 | 33.40 | 862,000 |
| 05 feb 2024 | 32.10 | 32.10 | 31.55 | 31.85 | 31.85 | 317,000 |
| 02 feb 2024 | 32.50 | 32.55 | 32.05 | 32.05 | 32.05 | 315,000 |
| 01 feb 2024 | 32.85 | 32.90 | 32.05 | 32.25 | 32.25 | 526,000 |
| 31 ene 2024 | 32.75 | 33.30 | 32.60 | 32.85 | 32.85 | 213,000 |
| 30 ene 2024 | 33.60 | 33.60 | 32.75 | 32.75 | 32.75 | 521,000 |
| 29 ene 2024 | 33.10 | 33.60 | 33.10 | 33.50 | 33.50 | 178,000 |
| 26 ene 2024 | 33.40 | 33.45 | 33.00 | 33.10 | 33.10 | 368,000 |
| 25 ene 2024 | 34.15 | 34.15 | 33.15 | 33.15 | 33.15 | 567,000 |
| 24 ene 2024 | 34.30 | 34.75 | 34.05 | 34.05 | 34.05 | 386,000 |
| 23 ene 2024 | 34.00 | 34.60 | 33.90 | 34.25 | 34.25 | 532,000 |
| 22 ene 2024 | 33.60 | 33.95 | 33.50 | 33.80 | 33.80 | 356,000 |
| 19 ene 2024 | 33.90 | 34.25 | 33.20 | 33.45 | 33.45 | 287,000 |
| 18 ene 2024 | 33.90 | 34.15 | 33.05 | 33.30 | 33.30 | 436,000 |
| 17 ene 2024 | 34.95 | 34.95 | 33.80 | 33.80 | 33.80 | 564,000 |
| 16 ene 2024 | 35.55 | 35.55 | 34.80 | 34.80 | 34.80 | 384,000 |
| 15 ene 2024 | 35.65 | 36.35 | 35.10 | 35.55 | 35.55 | 698,069 |
| 12 ene 2024 | 34.40 | 35.60 | 34.25 | 35.05 | 35.05 | 719,000 |
| 11 ene 2024 | 34.00 | 34.45 | 34.00 | 34.40 | 34.40 | 285,000 |
| 10 ene 2024 | 34.50 | 34.50 | 33.90 | 33.90 | 33.90 | 445,000 |
| 09 ene 2024 | 35.25 | 35.25 | 34.30 | 34.40 | 34.40 | 520,000 |
| 08 ene 2024 | 35.15 | 35.85 | 34.85 | 34.90 | 34.90 | 403,000 |
| 05 ene 2024 | 35.35 | 35.55 | 35.05 | 35.15 | 35.15 | 410,000 |
| 04 ene 2024 | 35.85 | 36.40 | 35.35 | 35.35 | 35.35 | 666,000 |
| 03 ene 2024 | 36.65 | 36.65 | 35.85 | 35.90 | 35.90 | 929,000 |
| 02 ene 2024 | 37.65 | 38.75 | 36.70 | 36.80 | 36.80 | 4,152,000 |
| 29 dic 2023 | 36.30 | 37.95 | 35.60 | 37.35 | 37.35 | 3,482,000 |
| 28 dic 2023 | 36.75 | 37.75 | 35.60 | 35.60 | 35.60 | 2,962,000 |
| 27 dic 2023 | 35.00 | 36.45 | 34.50 | 36.05 | 36.05 | 990,000 |
| 26 dic 2023 | 34.55 | 35.20 | 34.15 | 34.90 | 34.90 | 265,000 |
| 25 dic 2023 | 33.90 | 34.75 | 33.85 | 34.55 | 34.55 | 302,000 |
| 22 dic 2023 | 34.70 | 34.70 | 33.85 | 33.90 | 33.90 | 355,000 |
| 21 dic 2023 | 35.15 | 35.15 | 34.15 | 34.15 | 34.15 | 493,000 |
| 20 dic 2023 | 35.00 | 35.20 | 34.45 | 34.90 | 34.90 | 376,000 |
| 19 dic 2023 | 35.50 | 35.60 | 34.05 | 34.50 | 34.50 | 1,006,000 |
| 18 dic 2023 | 36.70 | 36.70 | 35.30 | 35.35 | 35.35 | 1,576,000 |
| 15 dic 2023 | 37.20 | 37.70 | 36.75 | 37.15 | 37.15 | 2,172,000 |
| 14 dic 2023 | 37.50 | 38.05 | 36.15 | 36.80 | 36.80 | 3,720,000 |
| 13 dic 2023 | 36.05 | 37.00 | 35.80 | 37.00 | 37.00 | 3,287,000 |
| 12 dic 2023 | 34.70 | 37.70 | 34.70 | 35.50 | 35.50 | 3,636,000 |
| 11 dic 2023 | 35.50 | 35.60 | 34.50 | 34.55 | 34.55 | 957,000 |
| 08 dic 2023 | 33.65 | 35.20 | 33.65 | 35.20 | 35.20 | 1,786,000 |
| 07 dic 2023 | 33.05 | 33.75 | 33.05 | 33.25 | 33.25 | 419,000 |
| 06 dic 2023 | 33.45 | 33.50 | 32.60 | 32.75 | 32.75 | 804,000 |
| *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.