U.S. markets open in 5 hours 52 minutes
F S&P 500
5,282.75 -14.50 (-0.27%) F Dow Jones
38,560.00 -96.00 (-0.25%) F Nasdaq
18,586.25 -60.00 (-0.32%) E-mini Russell 2000 Index Futur
2,056.30 -8.90 (-0.43%) Petróleo
73.00 -1.22 (-1.64%) Oro
2,363.60 -5.70 (-0.24%)
JASON (4570.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 02:41PM CST
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 86.90 | 89.30 | 86.90 | 88.70 | 88.70 | 47,655 |
| 03 jun 2024 | 85.50 | 87.00 | 84.90 | 87.00 | 87.00 | 247,855 |
| 31 may 2024 | 85.40 | 86.00 | 84.70 | 85.20 | 85.20 | 189,053 |
| 30 may 2024 | 90.00 | 90.00 | 84.70 | 85.30 | 85.30 | 143,081 |
| 29 may 2024 | 89.50 | 93.30 | 89.30 | 89.30 | 89.30 | 45,218 |
| 28 may 2024 | 88.00 | 93.50 | 88.00 | 93.50 | 93.50 | 78,663 |
| 27 may 2024 | 88.00 | 88.40 | 87.00 | 88.40 | 88.40 | 20,971 |
| 24 may 2024 | 88.70 | 88.80 | 85.50 | 87.50 | 87.50 | 24,106 |
| 23 may 2024 | 86.00 | 92.30 | 86.00 | 90.00 | 90.00 | 160,039 |
| 22 may 2024 | 85.90 | 86.20 | 84.70 | 86.00 | 86.00 | 126,841 |
| 21 may 2024 | 87.10 | 89.30 | 85.00 | 86.20 | 86.20 | 84,163 |
| 20 may 2024 | 84.50 | 89.40 | 84.50 | 87.30 | 87.30 | 154,674 |
| 17 may 2024 | 82.90 | 85.00 | 82.90 | 83.30 | 83.30 | 581,384 |
| 16 may 2024 | 83.00 | 83.50 | 82.90 | 83.30 | 83.30 | 174,900 |
| 15 may 2024 | 83.90 | 83.90 | 82.80 | 83.00 | 83.00 | 927,151 |
| 14 may 2024 | 83.80 | 84.30 | 82.70 | 83.30 | 83.30 | 188,152 |
| 13 may 2024 | 84.10 | 84.50 | 84.10 | 84.50 | 84.50 | 100,005 |
| 10 may 2024 | 86.20 | 88.00 | 83.50 | 84.80 | 84.80 | 78,305 |
| 09 may 2024 | 85.20 | 89.90 | 85.00 | 86.00 | 86.00 | 116,994 |
| 08 may 2024 | 83.30 | 84.00 | 82.90 | 84.00 | 84.00 | 283,200 |
| 07 may 2024 | 83.30 | 83.30 | 82.80 | 83.10 | 83.10 | 41,018 |
| 06 may 2024 | 83.50 | 83.60 | 82.80 | 83.00 | 83.00 | 158,133 |
| 03 may 2024 | 83.20 | 83.40 | 82.90 | 83.00 | 83.00 | 1,530,504 |
| 02 may 2024 | 83.60 | 83.60 | 82.60 | 83.00 | 83.00 | 19,515 |
| 30 abr 2024 | 83.00 | 84.20 | 82.70 | 83.60 | 83.60 | 79,162 |
| 29 abr 2024 | 83.30 | 83.30 | 82.00 | 82.90 | 82.90 | 38,976 |
| 26 abr 2024 | 83.60 | 85.00 | 82.70 | 83.30 | 83.30 | 81,945 |
| 25 abr 2024 | 83.30 | 83.50 | 82.70 | 83.30 | 83.30 | 57,553 |
| 24 abr 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| 23 abr 2024 | 82.70 | 83.20 | 82.00 | 83.20 | 83.20 | 219,001 |
| 22 abr 2024 | 83.00 | 83.80 | 83.00 | 83.00 | 83.00 | 224,000 |
| 19 abr 2024 | 83.80 | 84.10 | 81.70 | 83.00 | 83.00 | 50,200 |
| 18 abr 2024 | 84.50 | 84.60 | 83.50 | 84.60 | 84.60 | 16,001 |
| 17 abr 2024 | 84.60 | 84.90 | 83.50 | 83.50 | 83.50 | 94,651 |
| 16 abr 2024 | 84.20 | 84.70 | 83.50 | 84.60 | 84.60 | 14,003 |
| 15 abr 2024 | 84.50 | 84.50 | 83.30 | 83.60 | 83.60 | 17,352 |
| 12 abr 2024 | 83.00 | 85.50 | 83.00 | 84.20 | 84.20 | 46,504 |
| 11 abr 2024 | 86.00 | 86.00 | 83.20 | 84.00 | 84.00 | 83,730 |
| 10 abr 2024 | 85.40 | 86.10 | 84.30 | 86.00 | 86.00 | 61,204 |
| 09 abr 2024 | 85.50 | 86.80 | 85.30 | 85.40 | 85.40 | 112,716 |
| 08 abr 2024 | 85.40 | 86.70 | 85.00 | 86.30 | 86.30 | 215,766 |
| 03 abr 2024 | 85.00 | 86.00 | 84.20 | 86.00 | 86.00 | 52,109 |
| 02 abr 2024 | 84.80 | 86.60 | 84.50 | 86.60 | 86.60 | 98,155 |
| 01 abr 2024 | 87.10 | 87.10 | 85.10 | 85.40 | 85.40 | 45,152 |
| 29 mar 2024 | 87.00 | 87.30 | 86.90 | 87.20 | 87.20 | 15,003 |
| 28 mar 2024 | 87.00 | 88.00 | 86.30 | 86.80 | 86.80 | 22,002 |
| 27 mar 2024 | 88.30 | 88.30 | 87.20 | 87.50 | 87.50 | 43,602 |
| 26 mar 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| 25 mar 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| 22 mar 2024 | 87.80 | 91.80 | 87.80 | 88.30 | 88.30 | 74,709 |
| 21 mar 2024 | 88.70 | 90.00 | 88.00 | 88.80 | 88.80 | 47,525 |
| 20 mar 2024 | 90.30 | 90.40 | 86.00 | 88.00 | 88.00 | 94,656 |
| 19 mar 2024 | 93.10 | 93.10 | 89.30 | 89.50 | 89.50 | 115,565 |
| 18 mar 2024 | 92.10 | 95.00 | 90.70 | 91.70 | 91.70 | 104,877 |
| 15 mar 2024 | 98.00 | 100.00 | 89.00 | 91.50 | 91.50 | 100,781 |
| 14 mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.