King House CO., Ltd. (4419.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 09:31AM CST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 71,000 |
| 13 jun 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 52,000 |
| 12 jun 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 37,000 |
| 11 jun 2024 | 40.00 | 41.25 | 40.00 | 41.25 | 41.25 | 7,000 |
| 07 jun 2024 | 40.00 | 41.00 | 39.75 | 41.00 | 41.00 | 10,000 |
| 06 jun 2024 | 40.50 | 40.65 | 40.50 | 40.50 | 40.50 | 6,000 |
| 05 jun 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 1,000 |
| 04 jun 2024 | 41.25 | 41.25 | 40.50 | 40.50 | 40.50 | 5,000 |
| 03 jun 2024 | 42.30 | 44.60 | 40.00 | 42.50 | 42.50 | 11,000 |
| 31 may 2024 | 44.00 | 44.00 | 43.30 | 43.30 | 43.30 | 6,000 |
| 30 may 2024 | 44.95 | 46.95 | 44.80 | 44.80 | 44.80 | 9,000 |
| 29 may 2024 | 43.10 | 44.85 | 43.10 | 43.65 | 43.65 | 7,000 |
| 28 may 2024 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 13,000 |
| 27 may 2024 | 40.90 | 42.90 | 40.90 | 42.90 | 42.90 | 7,000 |
| 24 may 2024 | 40.50 | 40.80 | 40.05 | 40.80 | 40.80 | 9,000 |
| 23 may 2024 | 40.05 | 40.95 | 40.05 | 40.55 | 40.55 | 11,000 |
| 22 may 2024 | 42.60 | 42.60 | 41.50 | 42.60 | 42.60 | 9,000 |
| 21 may 2024 | 42.65 | 42.65 | 42.60 | 42.60 | 42.60 | 5,000 |
| 20 may 2024 | 42.75 | 42.90 | 42.65 | 42.65 | 42.65 | 6,000 |
| 17 may 2024 | 41.90 | 42.95 | 41.90 | 42.75 | 42.75 | 5,000 |
| 16 may 2024 | 43.00 | 43.00 | 41.70 | 43.00 | 43.00 | 30,000 |
| 15 may 2024 | 43.95 | 43.95 | 42.70 | 42.95 | 42.95 | 6,000 |
| 14 may 2024 | 43.90 | 43.90 | 43.85 | 43.90 | 43.90 | 3,000 |
| 13 may 2024 | 43.85 | 43.90 | 43.85 | 43.90 | 43.90 | 2,000 |
| 10 may 2024 | 43.45 | 44.00 | 43.45 | 44.00 | 44.00 | 3,000 |
| 09 may 2024 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | 2,000 |
| 08 may 2024 | 43.20 | 43.20 | 43.20 | 46.60 | 46.60 | 1,000 |
| 07 may 2024 | 43.50 | 43.50 | 43.00 | 43.00 | 43.00 | 4,000 |
| 06 may 2024 | 43.55 | 43.75 | 42.00 | 43.75 | 43.75 | 11,000 |
| 03 may 2024 | 41.30 | 43.55 | 41.30 | 44.25 | 44.25 | 9,000 |
| 02 may 2024 | 41.00 | 41.30 | 40.55 | 45.00 | 45.00 | 16,000 |
| 30 abr 2024 | 44.50 | 44.95 | 43.10 | 44.95 | 44.95 | 6,000 |
| 29 abr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 26 abr 2024 | 47.00 | 47.00 | 45.20 | 45.20 | 45.20 | 3,000 |
| 25 abr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 1,000 |
| 24 abr 2024 | 45.00 | 45.00 | 44.15 | 47.90 | 47.90 | 5,000 |
| 23 abr 2024 | 44.05 | 44.05 | 44.05 | 49.00 | 49.00 | 1,000 |
| 22 abr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 4,000 |
| 19 abr 2024 | 46.85 | 46.85 | 45.00 | 46.25 | 46.25 | 5,000 |
| 18 abr 2024 | 42.50 | 45.75 | 42.00 | 45.75 | 45.75 | 10,000 |
| 17 abr 2024 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | 4,000 |
| 16 abr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 15 abr 2024 | 45.10 | 45.10 | 43.50 | 43.50 | 43.50 | 12,000 |
| 12 abr 2024 | 46.00 | 46.00 | 44.85 | 44.85 | 44.85 | 17,000 |
| 11 abr 2024 | 48.00 | 48.00 | 44.20 | 45.05 | 45.05 | 22,000 |
| 10 abr 2024 | 49.35 | 49.35 | 48.00 | 48.35 | 48.35 | 18,000 |
| 09 abr 2024 | 46.55 | 50.60 | 45.20 | 49.35 | 49.35 | 324,000 |
| 08 abr 2024 | 43.50 | 47.30 | 43.50 | 46.00 | 46.00 | 72,000 |
| 03 abr 2024 | 43.35 | 43.35 | 43.00 | 40.60 | 40.60 | 4,000 |
| 02 abr 2024 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | 8,000 |
| 01 abr 2024 | 44.45 | 44.45 | 44.00 | 44.00 | 44.00 | 40,000 |
| 29 mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 28 mar 2024 | 44.60 | 44.65 | 43.95 | 43.95 | 43.95 | 20,000 |
| 27 mar 2024 | 45.10 | 45.10 | 42.65 | 43.00 | 43.00 | 25,000 |
| 26 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 25 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 22 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8,000 |
| 21 mar 2024 | 39.90 | 39.95 | 39.80 | 39.95 | 39.95 | 5,000 |
| 20 mar 2024 | 39.95 | 39.95 | 39.90 | 39.95 | 39.95 | 9,000 |
| 19 mar 2024 | 40.00 | 40.00 | 39.80 | 39.95 | 39.95 | 11,000 |
| 18 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 15 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2,000 |
| 14 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4,000 |
| 13 mar 2024 | 40.00 | 40.00 | 39.20 | 40.00 | 40.00 | 8,000 |
| 12 mar 2024 | 39.10 | 40.00 | 39.10 | 40.00 | 40.00 | 11,000 |
| 11 mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 3,000 |
| 08 mar 2024 | 39.50 | 39.55 | 39.50 | 39.55 | 39.55 | 6,000 |
| 07 mar 2024 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 5,000 |
| 06 mar 2024 | 39.60 | 40.00 | 39.60 | 39.80 | 39.80 | 5,000 |
| 05 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2,000 |
| 04 mar 2024 | 40.05 | 40.05 | 40.00 | 40.00 | 40.00 | 6,000 |
| 01 mar 2024 | 40.00 | 40.05 | 40.00 | 40.05 | 40.05 | 12,000 |
| 29 feb 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 27 feb 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 26 feb 2024 | 39.00 | 41.95 | 39.00 | 41.95 | 41.95 | 5,000 |
| 23 feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3,000 |
| 22 feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 21 feb 2024 | 40.15 | 40.15 | 40.00 | 40.00 | 40.00 | 8,000 |
| 20 feb 2024 | 43.00 | 43.00 | 42.15 | 42.15 | 42.15 | 15,000 |
| 19 feb 2024 | 45.00 | 45.00 | 42.15 | 42.15 | 42.15 | 19,000 |
| 16 feb 2024 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | 21,000 |
| 15 feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 15,000 |
| 05 feb 2024 | 41.00 | 42.50 | 41.00 | 42.50 | 42.50 | 33,000 |
| 02 feb 2024 | 47.70 | 47.70 | 40.25 | 40.25 | 40.25 | 14,000 |
| 01 feb 2024 | 44.00 | 44.00 | 43.95 | 43.95 | 43.95 | 27,000 |
| 31 ene 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 13,000 |
| 30 ene 2024 | 41.80 | 41.80 | 41.00 | 41.00 | 41.00 | 19,000 |
| 29 ene 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 13,000 |
| 26 ene 2024 | 37.90 | 37.95 | 37.80 | 37.95 | 37.95 | 20,000 |
| 25 ene 2024 | 34.50 | 34.50 | 34.50 | 39.95 | 39.95 | 7,000 |
| 24 ene 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 23 ene 2024 | 40.00 | 40.00 | 36.20 | 36.20 | 36.20 | 7,000 |
| 22 ene 2024 | 41.00 | 42.85 | 40.00 | 40.00 | 40.00 | 7,000 |
| 19 ene 2024 | 41.50 | 41.50 | 41.50 | 44.00 | 44.00 | 4,000 |
| 18 ene 2024 | 43.95 | 43.95 | 41.50 | 48.40 | 48.40 | 5,000 |
| 17 ene 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 5,000 |
| 16 ene 2024 | 44.80 | 44.80 | 44.80 | 45.45 | 45.45 | 3,000 |
| 15 ene 2024 | 38.95 | 41.50 | 38.95 | 41.40 | 41.40 | 17,001 |
| 12 ene 2024 | 39.00 | 39.00 | 38.95 | 42.80 | 42.80 | 7,000 |
| 11 ene 2024 | 38.95 | 38.95 | 38.95 | 42.90 | 42.90 | 3,000 |
| *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.