Yung Zip Chemical Ind. Co., Ltd. (4102.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 37.50 | 37.50 | 35.60 | 35.60 | 35.60 | 612,391 |
| 02 may 2024 | 37.80 | 37.80 | 37.35 | 37.35 | 37.35 | 161,000 |
| 30 abr 2024 | 38.50 | 38.50 | 37.90 | 37.90 | 37.90 | 84,000 |
| 29 abr 2024 | 38.80 | 39.20 | 38.30 | 38.60 | 38.60 | 303,000 |
| 26 abr 2024 | 37.45 | 38.80 | 37.40 | 38.80 | 38.80 | 528,000 |
| 25 abr 2024 | 38.70 | 38.70 | 37.30 | 37.45 | 37.45 | 514,000 |
| 24 abr 2024 | 39.65 | 39.80 | 38.70 | 38.70 | 38.70 | 364,000 |
| 23 abr 2024 | 39.70 | 39.90 | 39.25 | 39.65 | 39.65 | 217,000 |
| 22 abr 2024 | 38.65 | 39.70 | 38.15 | 39.70 | 39.70 | 687,000 |
| 19 abr 2024 | 39.90 | 39.90 | 38.35 | 38.65 | 38.65 | 445,000 |
| 18 abr 2024 | 39.75 | 39.90 | 39.45 | 39.70 | 39.70 | 103,000 |
| 17 abr 2024 | 39.65 | 39.95 | 39.50 | 39.75 | 39.75 | 193,000 |
| 16 abr 2024 | 39.95 | 39.95 | 38.50 | 39.55 | 39.55 | 402,000 |
| 15 abr 2024 | 40.00 | 40.00 | 39.45 | 39.95 | 39.95 | 240,000 |
| 12 abr 2024 | 39.95 | 40.05 | 39.35 | 39.95 | 39.95 | 180,000 |
| 11 abr 2024 | 39.90 | 40.10 | 39.75 | 39.95 | 39.95 | 226,000 |
| 10 abr 2024 | 39.80 | 40.00 | 39.65 | 39.90 | 39.90 | 239,000 |
| 09 abr 2024 | 39.65 | 40.25 | 39.45 | 39.80 | 39.80 | 467,000 |
| 08 abr 2024 | 39.30 | 40.20 | 39.30 | 40.10 | 40.10 | 397,000 |
| 03 abr 2024 | 39.90 | 40.45 | 38.75 | 39.85 | 39.85 | 738,000 |
| 02 abr 2024 | 39.65 | 39.90 | 39.40 | 39.90 | 39.90 | 334,000 |
| 01 abr 2024 | 39.85 | 39.90 | 39.25 | 39.65 | 39.65 | 339,000 |
| 29 mar 2024 | 39.85 | 39.90 | 39.60 | 39.85 | 39.85 | 134,000 |
| 28 mar 2024 | 39.65 | 39.85 | 39.20 | 39.85 | 39.85 | 388,000 |
| 27 mar 2024 | 39.70 | 39.70 | 39.35 | 39.65 | 39.65 | 156,000 |
| 26 mar 2024 | 39.65 | 39.75 | 39.20 | 39.65 | 39.65 | 395,000 |
| 25 mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 22 mar 2024 | 39.65 | 39.80 | 39.40 | 39.65 | 39.65 | 140,000 |
| 21 mar 2024 | 39.60 | 39.80 | 39.20 | 39.65 | 39.65 | 365,000 |
| 20 mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 19 mar 2024 | 38.90 | 39.10 | 38.50 | 38.90 | 38.90 | 269,000 |
| 18 mar 2024 | 38.00 | 38.90 | 37.55 | 38.90 | 38.90 | 442,000 |
| 15 mar 2024 | 38.35 | 38.50 | 37.70 | 37.75 | 37.75 | 408,000 |
| 14 mar 2024 | 39.50 | 39.80 | 37.80 | 38.50 | 38.50 | 939,000 |
| 13 mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 12 mar 2024 | 39.35 | 39.75 | 39.25 | 39.30 | 39.30 | 493,000 |
| 11 mar 2024 | 39.00 | 39.50 | 38.80 | 39.35 | 39.35 | 515,000 |
| 08 mar 2024 | 39.05 | 39.35 | 38.00 | 39.00 | 39.00 | 1,496,000 |
| 07 mar 2024 | 38.85 | 39.20 | 38.00 | 39.10 | 39.10 | 574,000 |
| 06 mar 2024 | 38.55 | 38.85 | 38.40 | 38.85 | 38.85 | 476,000 |
| 05 mar 2024 | 38.25 | 38.85 | 38.00 | 38.55 | 38.55 | 953,000 |
| 04 mar 2024 | 37.15 | 38.15 | 36.60 | 38.15 | 38.15 | 1,222,000 |
| 01 mar 2024 | 41.25 | 41.30 | 37.30 | 37.40 | 37.40 | 2,267,000 |
| 29 feb 2024 | 41.15 | 41.35 | 40.80 | 41.30 | 41.30 | 513,000 |
| 27 feb 2024 | 41.00 | 41.30 | 40.35 | 41.00 | 41.00 | 846,000 |
| 26 feb 2024 | 40.30 | 41.00 | 39.85 | 40.95 | 40.95 | 1,444,000 |
| 23 feb 2024 | 40.00 | 40.55 | 39.65 | 40.25 | 40.25 | 573,000 |
| 22 feb 2024 | 39.20 | 39.90 | 38.90 | 39.90 | 39.90 | 413,000 |
| 21 feb 2024 | 39.35 | 39.90 | 39.15 | 39.15 | 39.15 | 228,000 |
| 20 feb 2024 | 40.30 | 40.70 | 39.15 | 39.35 | 39.35 | 623,000 |
| 19 feb 2024 | 40.10 | 40.95 | 40.05 | 40.25 | 40.25 | 968,000 |
| 16 feb 2024 | 39.45 | 40.20 | 39.10 | 40.10 | 40.10 | 1,088,000 |
| 15 feb 2024 | 38.45 | 39.65 | 37.85 | 39.40 | 39.40 | 681,000 |
| 05 feb 2024 | 37.70 | 37.95 | 37.35 | 37.65 | 37.65 | 143,000 |
| 02 feb 2024 | 37.90 | 38.30 | 37.70 | 37.70 | 37.70 | 167,000 |
| 01 feb 2024 | 38.20 | 38.50 | 37.85 | 37.85 | 37.85 | 154,000 |
| 31 ene 2024 | 38.15 | 38.30 | 37.85 | 38.20 | 38.20 | 141,000 |
| 30 ene 2024 | 38.15 | 38.25 | 37.60 | 38.15 | 38.15 | 321,000 |
| 29 ene 2024 | 37.65 | 38.25 | 37.65 | 38.15 | 38.15 | 223,000 |
| 26 ene 2024 | 38.35 | 38.65 | 37.65 | 37.65 | 37.65 | 333,000 |
| 25 ene 2024 | 38.55 | 38.65 | 37.95 | 38.60 | 38.60 | 350,000 |
| 24 ene 2024 | 39.40 | 39.55 | 38.35 | 38.50 | 38.50 | 478,000 |
| 23 ene 2024 | 39.40 | 39.55 | 38.70 | 39.40 | 39.40 | 361,000 |
| 22 ene 2024 | 40.05 | 40.10 | 39.30 | 39.40 | 39.40 | 577,000 |
| 19 ene 2024 | 37.80 | 40.00 | 37.75 | 40.00 | 40.00 | 1,090,000 |
| 18 ene 2024 | 37.10 | 37.75 | 36.45 | 37.75 | 37.75 | 327,000 |
| 17 ene 2024 | 38.20 | 38.50 | 37.25 | 37.55 | 37.55 | 512,000 |
| 16 ene 2024 | 39.65 | 39.85 | 38.10 | 38.10 | 38.10 | 397,000 |
| 15 ene 2024 | 39.90 | 40.00 | 39.60 | 39.65 | 39.65 | 127,100 |
| 12 ene 2024 | 39.50 | 39.90 | 39.30 | 39.90 | 39.90 | 524,000 |
| 11 ene 2024 | 39.75 | 39.80 | 39.20 | 39.45 | 39.45 | 284,000 |
| 10 ene 2024 | 39.10 | 39.80 | 38.30 | 39.80 | 39.80 | 538,000 |
| 09 ene 2024 | 40.20 | 40.20 | 39.10 | 39.20 | 39.20 | 394,000 |
| 08 ene 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 765,000 |
| 05 ene 2024 | 39.60 | 39.95 | 39.45 | 39.60 | 39.60 | 391,000 |
| 04 ene 2024 | 39.80 | 40.00 | 39.00 | 39.85 | 39.85 | 417,000 |
| 03 ene 2024 | 39.95 | 40.00 | 39.55 | 39.80 | 39.80 | 285,000 |
| 02 ene 2024 | 39.45 | 40.00 | 39.40 | 40.00 | 40.00 | 411,000 |
| 29 dic 2023 | 39.65 | 39.80 | 39.20 | 39.70 | 39.70 | 499,000 |
| 28 dic 2023 | 39.45 | 39.75 | 38.75 | 39.65 | 39.65 | 823,000 |
| 27 dic 2023 | 38.25 | 39.40 | 37.90 | 39.40 | 39.40 | 997,000 |
| 26 dic 2023 | 38.35 | 38.75 | 38.20 | 38.20 | 38.20 | 599,000 |
| 25 dic 2023 | 37.80 | 38.95 | 37.05 | 38.35 | 38.35 | 1,215,000 |
| 22 dic 2023 | 37.90 | 38.25 | 37.00 | 37.50 | 37.50 | 573,000 |
| 21 dic 2023 | 37.70 | 38.40 | 37.15 | 37.90 | 37.90 | 1,003,000 |
| 20 dic 2023 | 40.25 | 40.75 | 37.35 | 37.90 | 37.90 | 1,930,000 |
| 19 dic 2023 | 40.30 | 40.55 | 39.90 | 40.55 | 40.55 | 581,000 |
| 18 dic 2023 | 40.35 | 40.65 | 39.20 | 40.50 | 40.50 | 429,000 |
| 15 dic 2023 | 40.25 | 40.60 | 39.95 | 40.40 | 40.40 | 802,000 |
| 14 dic 2023 | 40.05 | 40.65 | 39.50 | 40.25 | 40.25 | 1,307,000 |
| 13 dic 2023 | 39.75 | 40.05 | 39.65 | 40.05 | 40.05 | 715,000 |
| 12 dic 2023 | 39.20 | 39.80 | 39.00 | 39.80 | 39.80 | 1,065,000 |
| 11 dic 2023 | 38.55 | 39.20 | 38.20 | 39.10 | 39.10 | 1,195,000 |
| 08 dic 2023 | 37.10 | 38.80 | 37.10 | 38.50 | 38.50 | 1,656,000 |
| 07 dic 2023 | 39.95 | 39.95 | 36.65 | 37.00 | 37.00 | 1,548,000 |
| 06 dic 2023 | 39.90 | 40.45 | 39.55 | 39.95 | 39.95 | 1,819,000 |
| 05 dic 2023 | 39.65 | 39.85 | 39.25 | 39.85 | 39.85 | 1,058,000 |
| 04 dic 2023 | 39.80 | 39.80 | 39.30 | 39.65 | 39.65 | 880,000 |
| 01 dic 2023 | 39.10 | 39.80 | 38.65 | 39.60 | 39.60 | 1,865,000 |
| 30 nov 2023 | 38.90 | 39.35 | 38.45 | 39.35 | 39.35 | 1,647,000 |
| *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.