U.S. markets closed
F S&P 500
5,539.25 +2.25 (+0.04%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,995.00 +22.75 (+0.11%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
80.86 +0.03 (+0.04%) Oro
2,332.10 +1.30 (+0.06%)
TST Group Holding Ltd. (4439.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
A partir del 09:04AM CST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,000 |
| 25 jun 2024 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 48,000 |
| 24 jun 2024 | 112.00 | 112.50 | 110.00 | 110.50 | 110.50 | 40,000 |
| 21 jun 2024 | 109.50 | 111.50 | 109.50 | 111.00 | 111.00 | 42,104 |
| 20 jun 2024 | 109.50 | 110.00 | 109.00 | 110.00 | 110.00 | 26,000 |
| 19 jun 2024 | 108.50 | 110.00 | 108.50 | 109.50 | 109.50 | 44,000 |
| 18 jun 2024 | 109.00 | 109.50 | 108.00 | 108.00 | 108.00 | 49,091 |
| 17 jun 2024 | 109.00 | 109.50 | 108.50 | 109.00 | 109.00 | 31,000 |
| 14 jun 2024 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | 67,027 |
| 13 jun 2024 | 113.00 | 113.50 | 110.50 | 111.00 | 111.00 | 58,000 |
| 12 jun 2024 | 108.00 | 116.50 | 107.50 | 111.50 | 111.50 | 130,000 |
| 11 jun 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 17,000 |
| 07 jun 2024 | 107.50 | 108.00 | 107.00 | 107.00 | 107.00 | 7,030 |
| 06 jun 2024 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | 18,000 |
| 05 jun 2024 | 109.00 | 109.00 | 108.00 | 108.50 | 108.50 | 13,000 |
| 04 jun 2024 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | 27,000 |
| 03 jun 2024 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | 24,000 |
| 31 may 2024 | 106.50 | 107.50 | 106.50 | 107.00 | 107.00 | 13,000 |
| 30 may 2024 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | 4,000 |
| 29 may 2024 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | 7,000 |
| 28 may 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 4,173 |
| 27 may 2024 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | 25,004 |
| 24 may 2024 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | 8,000 |
| 23 may 2024 | 108.50 | 109.00 | 107.00 | 107.50 | 107.50 | 18,000 |
| 22 may 2024 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 14,000 |
| 21 may 2024 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | 30,000 |
| 20 may 2024 | 106.50 | 106.50 | 105.50 | 105.50 | 105.50 | 23,000 |
| 17 may 2024 | 105.50 | 105.50 | 105.00 | 105.50 | 105.50 | 7,000 |
| 16 may 2024 | 105.50 | 105.50 | 104.50 | 105.50 | 105.50 | 35,030 |
| 15 may 2024 | 104.50 | 105.00 | 103.50 | 105.00 | 105.00 | 51,000 |
| 14 may 2024 | 106.00 | 106.00 | 104.50 | 105.00 | 105.00 | 11,000 |
| 13 may 2024 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | 197,000 |
| 10 may 2024 | 106.50 | 106.50 | 104.00 | 106.00 | 106.00 | 59,000 |
| 09 may 2024 | 107.00 | 107.00 | 106.50 | 107.00 | 107.00 | 27,024 |
| 08 may 2024 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 16,000 |
| 07 may 2024 | 108.50 | 109.50 | 106.50 | 108.00 | 108.00 | 85,400 |
| 06 may 2024 | 109.50 | 109.50 | 108.50 | 109.00 | 109.00 | 38,000 |
| 03 may 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 39,000 |
| 02 may 2024 | 109.50 | 111.00 | 109.00 | 110.50 | 110.50 | 47,040 |
| 30 abr 2024 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 44,025 |
| 29 abr 2024 | 109.50 | 109.50 | 108.00 | 108.00 | 108.00 | 12,000 |
| 26 abr 2024 | 108.00 | 109.00 | 108.00 | 108.50 | 108.50 | 14,500 |
| 25 abr 2024 | 107.00 | 109.00 | 107.00 | 108.50 | 108.50 | 29,039 |
| 24 abr 2024 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | 71,000 |
| 23 abr 2024 | 106.00 | 107.00 | 106.00 | 106.50 | 106.50 | 22,000 |
| 22 abr 2024 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | 18,000 |
| 19 abr 2024 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | 36,000 |
| 18 abr 2024 | 108.00 | 109.50 | 107.00 | 107.50 | 107.50 | 51,030 |
| 17 abr 2024 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | 16,688 |
| 16 abr 2024 | 106.50 | 106.50 | 105.50 | 106.50 | 106.50 | 69,400 |
| 15 abr 2024 | 105.00 | 107.00 | 105.00 | 106.50 | 106.50 | 86,161 |
| 12 abr 2024 | 107.00 | 107.00 | 104.50 | 105.00 | 105.00 | 60,000 |
| 11 abr 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 8,108 |
| 10 abr 2024 | 106.00 | 111.00 | 106.00 | 107.00 | 107.00 | 128,000 |
| 09 abr 2024 | 103.00 | 103.50 | 102.00 | 103.50 | 103.50 | 43,035 |
| 08 abr 2024 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 66,168 |
| 03 abr 2024 | 105.00 | 105.00 | 104.00 | 104.50 | 104.50 | 33,200 |
| 02 abr 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 26,154 |
| 01 abr 2024 | 104.50 | 105.50 | 104.50 | 105.00 | 105.00 | 41,000 |
| 29 mar 2024 | 105.00 | 105.50 | 104.00 | 104.50 | 104.50 | 31,000 |
| 28 mar 2024 | 104.50 | 105.00 | 104.00 | 105.00 | 105.00 | 31,141 |
| 27 mar 2024 | 105.00 | 105.50 | 104.50 | 105.00 | 105.00 | 32,000 |
| 26 mar 2024 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | 60,000 |
| 25 mar 2024 | 106.50 | 107.00 | 105.00 | 106.00 | 106.00 | 57,004 |
| 22 mar 2024 | 112.00 | 112.00 | 106.00 | 106.50 | 106.50 | 164,000 |
| 21 mar 2024 | 114.00 | 114.00 | 111.50 | 111.50 | 111.50 | 16,000 |
| 20 mar 2024 | 113.50 | 114.50 | 112.50 | 113.00 | 113.00 | 21,000 |
| 19 mar 2024 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 13,000 |
| 18 mar 2024 | 110.50 | 112.50 | 110.00 | 112.50 | 112.50 | 25,000 |
| 15 mar 2024 | 119.00 | 119.00 | 110.50 | 111.00 | 111.00 | 199,011 |
| 14 mar 2024 | 123.00 | 125.50 | 119.00 | 119.50 | 119.50 | 278,012 |
| 13 mar 2024 | 125.00 | 125.00 | 124.50 | 124.50 | 124.50 | 26,005 |
| 12 mar 2024 | 126.00 | 126.00 | 124.50 | 125.00 | 125.00 | 43,100 |
| 11 mar 2024 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 20,000 |
| 08 mar 2024 | 124.50 | 125.50 | 124.50 | 125.00 | 125.00 | 38,000 |
| 07 mar 2024 | 124.50 | 125.00 | 124.50 | 125.00 | 125.00 | 33,000 |
| 06 mar 2024 | 124.50 | 124.50 | 124.00 | 124.50 | 124.50 | 25,000 |
| 05 mar 2024 | 125.00 | 125.00 | 124.50 | 124.50 | 124.50 | 24,000 |
| 04 mar 2024 | 125.00 | 125.50 | 124.50 | 125.00 | 125.00 | 19,000 |
| 01 mar 2024 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | 17,052 |
| 29 feb 2024 | 124.00 | 125.50 | 123.50 | 125.00 | 125.00 | 56,000 |
| 27 feb 2024 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | 39,000 |
| 26 feb 2024 | 126.50 | 126.50 | 125.00 | 125.50 | 125.50 | 37,000 |
| 23 feb 2024 | 125.50 | 126.00 | 125.00 | 126.00 | 126.00 | 24,000 |
| 22 feb 2024 | 127.00 | 127.00 | 125.50 | 126.00 | 126.00 | 13,000 |
| 21 feb 2024 | 126.00 | 127.50 | 125.00 | 126.50 | 126.50 | 29,000 |
| 20 feb 2024 | 126.50 | 126.50 | 126.00 | 126.00 | 126.00 | 16,050 |
| 19 feb 2024 | 126.00 | 127.00 | 126.00 | 126.50 | 126.50 | 10,000 |
| 16 feb 2024 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 24,030 |
| 15 feb 2024 | 126.00 | 126.50 | 125.50 | 126.00 | 126.00 | 31,000 |
| 05 feb 2024 | 125.50 | 125.50 | 124.00 | 124.00 | 124.00 | 14,000 |
| 02 feb 2024 | 125.00 | 125.50 | 124.00 | 124.00 | 124.00 | 24,000 |
| 01 feb 2024 | 123.50 | 124.50 | 123.50 | 124.50 | 124.50 | 6,080 |
| 31 ene 2024 | 123.50 | 124.00 | 123.50 | 123.50 | 123.50 | 13,000 |
| 30 ene 2024 | 125.50 | 125.50 | 124.00 | 124.00 | 124.00 | 19,000 |
| 29 ene 2024 | 124.50 | 124.50 | 123.50 | 123.50 | 123.50 | 11,000 |
| 26 ene 2024 | 124.50 | 124.50 | 124.00 | 124.00 | 124.00 | 13,000 |
| 25 ene 2024 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 8,000 |
| 24 ene 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 13,000 |
| 23 ene 2024 | 124.50 | 125.00 | 123.50 | 125.00 | 125.00 | 20,000 |
| *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.