Danen Technology Corporation (3686.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 18.90 | 20.55 | 18.70 | 20.55 | 20.55 | 3,620,303 |
| 16 may 2024 | 18.50 | 19.05 | 18.35 | 18.70 | 18.70 | 700,784 |
| 15 may 2024 | 18.85 | 19.00 | 18.35 | 18.35 | 18.35 | 1,004,698 |
| 14 may 2024 | 18.20 | 18.80 | 18.20 | 18.70 | 18.70 | 768,336 |
| 13 may 2024 | 18.80 | 19.30 | 18.65 | 18.75 | 18.75 | 1,003,508 |
| 10 may 2024 | 18.95 | 20.35 | 18.85 | 19.60 | 19.60 | 1,666,264 |
| 09 may 2024 | 20.50 | 21.80 | 19.75 | 19.80 | 19.80 | 3,900,442 |
| 08 may 2024 | 18.30 | 20.25 | 18.30 | 20.25 | 20.25 | 2,565,044 |
| 07 may 2024 | 18.70 | 18.70 | 17.70 | 18.45 | 18.45 | 1,041,187 |
| 06 may 2024 | 18.75 | 18.80 | 18.10 | 18.50 | 18.50 | 1,283,050 |
| 03 may 2024 | 19.50 | 19.65 | 18.70 | 18.80 | 18.80 | 1,364,572 |
| 02 may 2024 | 19.50 | 19.75 | 19.00 | 19.35 | 19.35 | 977,138 |
| 30 abr 2024 | 19.55 | 20.00 | 19.10 | 19.55 | 19.55 | 1,261,978 |
| 29 abr 2024 | 20.40 | 20.90 | 19.30 | 19.50 | 19.50 | 2,641,193 |
| 26 abr 2024 | 20.80 | 21.25 | 19.90 | 20.15 | 20.15 | 3,453,907 |
| 25 abr 2024 | 22.20 | 22.75 | 19.95 | 20.50 | 20.50 | 5,596,477 |
| 24 abr 2024 | 20.15 | 22.15 | 19.00 | 22.15 | 22.15 | 7,474,499 |
| 23 abr 2024 | 18.60 | 20.15 | 18.00 | 20.15 | 20.15 | 7,972,139 |
| 22 abr 2024 | 16.95 | 18.35 | 16.60 | 18.35 | 18.35 | 4,031,821 |
| 19 abr 2024 | 16.20 | 17.40 | 15.80 | 16.70 | 16.70 | 2,182,842 |
| 18 abr 2024 | 15.85 | 16.25 | 15.75 | 16.15 | 16.15 | 1,105,167 |
| 17 abr 2024 | 15.30 | 16.10 | 15.10 | 15.75 | 15.75 | 826,082 |
| 16 abr 2024 | 15.50 | 15.50 | 15.00 | 15.20 | 15.20 | 785,607 |
| 15 abr 2024 | 16.00 | 16.00 | 15.45 | 15.55 | 15.55 | 1,400,828 |
| 12 abr 2024 | 16.20 | 16.20 | 15.30 | 16.15 | 16.15 | 1,649,695 |
| 11 abr 2024 | 15.75 | 16.35 | 15.70 | 16.15 | 16.15 | 4,560,641 |
| 10 abr 2024 | 14.50 | 15.70 | 14.45 | 15.70 | 15.70 | 3,090,512 |
| 09 abr 2024 | 14.65 | 14.70 | 14.30 | 14.30 | 14.30 | 296,738 |
| 08 abr 2024 | 14.15 | 14.70 | 13.95 | 14.60 | 14.60 | 313,124 |
| 03 abr 2024 | 14.45 | 14.45 | 14.10 | 14.20 | 14.20 | 209,103 |
| 02 abr 2024 | 14.95 | 14.95 | 13.95 | 14.50 | 14.50 | 774,991 |
| 01 abr 2024 | 14.80 | 14.80 | 14.35 | 14.50 | 14.50 | 765,440 |
| 29 mar 2024 | 15.70 | 16.00 | 14.90 | 15.00 | 15.00 | 1,543,000 |
| 28 mar 2024 | 14.40 | 15.40 | 14.40 | 15.35 | 15.35 | 1,792,357 |
| 27 mar 2024 | 14.75 | 14.75 | 14.35 | 14.40 | 14.40 | 729,935 |
| 26 mar 2024 | 14.00 | 14.75 | 13.90 | 14.65 | 14.65 | 1,708,528 |
| 25 mar 2024 | 14.05 | 14.30 | 13.85 | 14.00 | 14.00 | 353,566 |
| 22 mar 2024 | 14.20 | 14.30 | 13.90 | 14.05 | 14.05 | 623,786 |
| 21 mar 2024 | 13.80 | 14.50 | 13.65 | 14.35 | 14.35 | 1,336,463 |
| 20 mar 2024 | 13.60 | 13.75 | 13.55 | 13.70 | 13.70 | 183,552 |
| 19 mar 2024 | 13.70 | 13.85 | 13.55 | 13.75 | 13.75 | 154,223 |
| 18 mar 2024 | 13.55 | 13.90 | 13.55 | 13.75 | 13.75 | 145,450 |
| 15 mar 2024 | 13.70 | 13.90 | 13.60 | 13.65 | 13.65 | 229,502 |
| 14 mar 2024 | 13.90 | 14.05 | 13.75 | 13.75 | 13.75 | 179,481 |
| 13 mar 2024 | 14.00 | 14.05 | 13.70 | 13.90 | 13.90 | 307,898 |
| 12 mar 2024 | 14.45 | 14.50 | 14.00 | 14.05 | 14.05 | 643,047 |
| 11 mar 2024 | 13.50 | 14.30 | 13.50 | 14.20 | 14.20 | 1,038,029 |
| 08 mar 2024 | 13.45 | 13.65 | 13.40 | 13.50 | 13.50 | 225,355 |
| 07 mar 2024 | 13.75 | 13.75 | 13.45 | 13.45 | 13.45 | 221,394 |
| 06 mar 2024 | 13.80 | 13.80 | 13.60 | 13.65 | 13.65 | 284,621 |
| 05 mar 2024 | 13.60 | 13.80 | 13.60 | 13.65 | 13.65 | 173,425 |
| 04 mar 2024 | 13.60 | 13.75 | 13.55 | 13.60 | 13.60 | 154,932 |
| 01 mar 2024 | 13.75 | 13.75 | 13.60 | 13.60 | 13.60 | 172,445 |
| 29 feb 2024 | 13.60 | 13.80 | 13.55 | 13.65 | 13.65 | 312,174 |
| 27 feb 2024 | 13.75 | 13.75 | 13.50 | 13.55 | 13.55 | 231,655 |
| 26 feb 2024 | 13.85 | 13.90 | 13.60 | 13.75 | 13.75 | 169,413 |
| 23 feb 2024 | 13.90 | 13.95 | 13.80 | 13.80 | 13.80 | 105,500 |
| 22 feb 2024 | 13.95 | 14.05 | 13.80 | 13.90 | 13.90 | 167,290 |
| 21 feb 2024 | 14.20 | 14.20 | 13.85 | 13.95 | 13.95 | 354,387 |
| 20 feb 2024 | 13.70 | 14.35 | 13.70 | 14.15 | 14.15 | 508,438 |
| 19 feb 2024 | 13.60 | 13.75 | 13.60 | 13.70 | 13.70 | 509,235 |
| 16 feb 2024 | 13.70 | 13.70 | 13.45 | 13.60 | 13.60 | 298,281 |
| 15 feb 2024 | 13.30 | 13.70 | 13.30 | 13.55 | 13.55 | 227,862 |
| 05 feb 2024 | 13.15 | 13.35 | 13.15 | 13.20 | 13.20 | 91,081 |
| 02 feb 2024 | 13.25 | 13.30 | 13.15 | 13.15 | 13.15 | 108,020 |
| 01 feb 2024 | 13.20 | 13.35 | 13.20 | 13.30 | 13.30 | 64,050 |
| 31 ene 2024 | 13.30 | 13.40 | 13.25 | 13.35 | 13.35 | 76,258 |
| 30 ene 2024 | 13.30 | 13.35 | 13.15 | 13.15 | 13.15 | 168,055 |
| 29 ene 2024 | 13.35 | 13.40 | 13.30 | 13.30 | 13.30 | 143,223 |
| 26 ene 2024 | 13.40 | 13.50 | 13.35 | 13.35 | 13.35 | 181,197 |
| 25 ene 2024 | 13.45 | 13.50 | 13.40 | 13.40 | 13.40 | 95,896 |
| 24 ene 2024 | 13.35 | 13.45 | 13.35 | 13.45 | 13.45 | 126,537 |
| 23 ene 2024 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | 91,737 |
| 22 ene 2024 | 13.40 | 13.55 | 13.35 | 13.40 | 13.40 | 132,935 |
| 19 ene 2024 | 13.30 | 13.35 | 13.30 | 13.35 | 13.35 | 82,465 |
| 18 ene 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 118,081 |
| 17 ene 2024 | 13.45 | 13.60 | 13.35 | 13.35 | 13.35 | 149,591 |
| 16 ene 2024 | 13.80 | 13.80 | 13.45 | 13.45 | 13.45 | 266,811 |
| 15 ene 2024 | 13.90 | 14.15 | 13.70 | 13.80 | 13.80 | 882,261 |
| 12 ene 2024 | 13.30 | 13.60 | 13.30 | 13.50 | 13.50 | 146,793 |
| 11 ene 2024 | 13.45 | 13.50 | 13.30 | 13.35 | 13.35 | 138,099 |
| 10 ene 2024 | 13.50 | 13.65 | 13.30 | 13.30 | 13.30 | 173,162 |
| 09 ene 2024 | 13.70 | 13.70 | 13.45 | 13.60 | 13.60 | 177,820 |
| 08 ene 2024 | 13.50 | 13.75 | 13.45 | 13.45 | 13.45 | 100,152 |
| 05 ene 2024 | 13.45 | 13.55 | 13.40 | 13.50 | 13.50 | 64,102 |
| 04 ene 2024 | 13.75 | 13.75 | 13.45 | 13.45 | 13.45 | 119,550 |
| 03 ene 2024 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | 71,831 |
| 02 ene 2024 | 13.55 | 13.60 | 13.50 | 13.60 | 13.60 | 145,039 |
| 29 dic 2023 | 13.65 | 13.65 | 13.50 | 13.55 | 13.55 | 108,945 |
| 28 dic 2023 | 13.60 | 13.75 | 13.50 | 13.65 | 13.65 | 158,244 |
| 27 dic 2023 | 13.65 | 13.70 | 13.60 | 13.60 | 13.60 | 118,205 |
| 26 dic 2023 | 13.55 | 13.65 | 13.55 | 13.65 | 13.65 | 173,402 |
| 25 dic 2023 | 13.75 | 13.75 | 13.55 | 13.65 | 13.65 | 132,227 |
| 22 dic 2023 | 14.00 | 14.00 | 13.70 | 13.75 | 13.75 | 166,099 |
| 21 dic 2023 | 13.85 | 13.95 | 13.80 | 13.90 | 13.90 | 168,897 |
| 20 dic 2023 | 13.85 | 14.35 | 13.85 | 14.10 | 14.10 | 531,882 |
| 19 dic 2023 | 14.00 | 14.10 | 13.70 | 13.80 | 13.80 | 305,330 |
| 18 dic 2023 | 13.95 | 14.25 | 13.85 | 13.90 | 13.90 | 370,440 |
| 15 dic 2023 | 13.95 | 13.95 | 13.65 | 13.80 | 13.80 | 260,658 |
| 14 dic 2023 | 13.85 | 13.85 | 13.60 | 13.65 | 13.65 | 278,507 |
| *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.