Hiwin Mikrosystem Corporation (4576.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 74.00 | 76.00 | 73.00 | 74.40 | 74.40 | 329,000 |
| 27 jun 2024 | 71.80 | 73.40 | 71.30 | 72.90 | 72.90 | 199,050 |
| 26 jun 2024 | 72.40 | 72.80 | 71.60 | 71.80 | 71.80 | 227,198 |
| 25 jun 2024 | 73.00 | 73.00 | 70.50 | 72.20 | 72.20 | 283,000 |
| 24 jun 2024 | 73.80 | 74.00 | 71.50 | 72.00 | 72.00 | 379,000 |
| 21 jun 2024 | 75.10 | 75.10 | 73.70 | 73.90 | 73.90 | 247,060 |
| 20 jun 2024 | 75.40 | 75.80 | 74.30 | 75.10 | 75.10 | 250,000 |
| 19 jun 2024 | 75.90 | 76.20 | 74.30 | 74.50 | 74.50 | 289,390 |
| 18 jun 2024 | 77.00 | 77.50 | 75.70 | 75.70 | 75.70 | 165,500 |
| 17 jun 2024 | 77.00 | 77.60 | 76.60 | 76.80 | 76.80 | 169,033 |
| 14 jun 2024 | 76.80 | 78.70 | 76.80 | 77.00 | 77.00 | 373,000 |
| 13 jun 2024 | 76.80 | 77.10 | 75.40 | 76.40 | 76.40 | 208,011 |
| 12 jun 2024 | 75.70 | 76.40 | 75.50 | 76.20 | 76.20 | 137,310 |
| 11 jun 2024 | 75.50 | 76.80 | 74.50 | 75.10 | 75.10 | 234,023 |
| 07 jun 2024 | 74.40 | 75.80 | 73.80 | 75.50 | 75.50 | 232,025 |
| 06 jun 2024 | 77.20 | 77.30 | 74.30 | 74.40 | 74.40 | 434,523 |
| 05 jun 2024 | 78.50 | 79.80 | 76.30 | 76.40 | 76.40 | 360,000 |
| 04 jun 2024 | 78.60 | 80.20 | 76.20 | 77.40 | 77.40 | 425,000 |
| 03 jun 2024 | 78.40 | 81.20 | 77.30 | 78.60 | 78.60 | 1,073,182 |
| 31 may 2024 | 76.20 | 78.00 | 76.20 | 77.40 | 77.40 | 430,051 |
| 30 may 2024 | 79.40 | 79.40 | 76.00 | 76.20 | 76.20 | 929,325 |
| 29 may 2024 | 85.00 | 85.00 | 78.90 | 79.90 | 79.90 | 1,212,118 |
| 28 may 2024 | 80.50 | 85.40 | 77.60 | 82.00 | 82.00 | 2,824,302 |
| 27 may 2024 | 73.00 | 80.00 | 73.00 | 80.00 | 80.00 | 1,078,696 |
| 24 may 2024 | 73.50 | 73.60 | 72.50 | 72.80 | 72.80 | 155,080 |
| 23 may 2024 | 75.60 | 76.70 | 74.00 | 74.00 | 74.00 | 414,660 |
| 22 may 2024 | 72.00 | 76.80 | 72.00 | 75.50 | 75.50 | 707,050 |
| 21 may 2024 | 71.00 | 72.10 | 70.40 | 72.00 | 72.00 | 180,110 |
| 20 may 2024 | 72.20 | 72.20 | 70.90 | 71.00 | 71.00 | 141,360 |
| 17 may 2024 | 72.40 | 72.40 | 70.70 | 71.10 | 71.10 | 185,016 |
| 16 may 2024 | 71.10 | 73.20 | 70.50 | 72.40 | 72.40 | 387,021 |
| 15 may 2024 | 71.00 | 71.50 | 70.00 | 70.00 | 70.00 | 283,040 |
| 14 may 2024 | 70.90 | 71.40 | 69.50 | 70.40 | 70.40 | 449,000 |
| 13 may 2024 | 76.20 | 76.20 | 70.00 | 70.60 | 70.60 | 1,260,057 |
| 10 may 2024 | 77.40 | 79.40 | 76.80 | 77.70 | 77.70 | 373,230 |
| 09 may 2024 | 76.70 | 77.90 | 76.10 | 77.00 | 77.00 | 327,010 |
| 08 may 2024 | 76.00 | 77.20 | 74.10 | 76.20 | 76.20 | 366,210 |
| 07 may 2024 | 74.10 | 77.80 | 72.90 | 75.20 | 75.20 | 503,046 |
| 06 may 2024 | 73.80 | 75.10 | 73.50 | 73.90 | 73.90 | 160,070 |
| 03 may 2024 | 73.80 | 75.00 | 72.80 | 73.00 | 73.00 | 185,010 |
| 02 may 2024 | 73.00 | 73.40 | 72.40 | 72.80 | 72.80 | 87,000 |
| 30 abr 2024 | 74.50 | 75.40 | 73.30 | 73.50 | 73.50 | 150,000 |
| 29 abr 2024 | 75.60 | 76.30 | 74.10 | 74.50 | 74.50 | 179,200 |
| 26 abr 2024 | 74.70 | 75.80 | 73.80 | 74.20 | 74.20 | 180,020 |
| 25 abr 2024 | 74.50 | 75.70 | 73.50 | 73.50 | 73.50 | 239,050 |
| 24 abr 2024 | 75.00 | 76.80 | 74.50 | 75.80 | 75.80 | 553,050 |
| 23 abr 2024 | 71.00 | 73.40 | 70.60 | 72.90 | 72.90 | 269,022 |
| 22 abr 2024 | 71.50 | 72.00 | 69.60 | 69.70 | 69.70 | 248,010 |
| 19 abr 2024 | 72.80 | 73.50 | 69.10 | 70.90 | 70.90 | 710,000 |
| 18 abr 2024 | 72.60 | 75.50 | 71.40 | 74.50 | 74.50 | 429,020 |
| 17 abr 2024 | 71.30 | 73.50 | 71.30 | 73.00 | 73.00 | 459,170 |
| 16 abr 2024 | 73.80 | 73.80 | 71.00 | 71.30 | 71.30 | 434,567 |
| 15 abr 2024 | 78.60 | 79.60 | 74.50 | 74.70 | 74.70 | 613,050 |
| 12 abr 2024 | 80.40 | 82.10 | 80.10 | 80.10 | 80.10 | 420,026 |
| 11 abr 2024 | 81.30 | 82.00 | 79.10 | 80.00 | 80.00 | 744,268 |
| 10 abr 2024 | 83.70 | 85.00 | 82.30 | 82.30 | 82.30 | 464,404 |
| 09 abr 2024 | 87.80 | 88.00 | 83.50 | 83.70 | 83.70 | 703,130 |
| 08 abr 2024 | 88.00 | 89.60 | 84.00 | 88.00 | 88.00 | 1,241,047 |
| 03 abr 2024 | 88.50 | 88.80 | 85.50 | 88.80 | 88.80 | 1,030,545 |
| 02 abr 2024 | 87.90 | 93.80 | 87.40 | 89.50 | 89.50 | 2,252,309 |
| 01 abr 2024 | 82.60 | 89.60 | 82.60 | 87.40 | 87.40 | 1,950,298 |
| 29 mar 2024 | 85.00 | 85.80 | 80.90 | 81.60 | 81.60 | 895,000 |
| 28 mar 2024 | 89.00 | 89.40 | 83.20 | 84.40 | 84.40 | 2,038,604 |
| 27 mar 2024 | 86.30 | 93.70 | 86.30 | 89.40 | 89.40 | 3,826,319 |
| 26 mar 2024 | 89.50 | 91.30 | 85.00 | 86.20 | 86.20 | 5,798,093 |
| 25 mar 2024 | 76.90 | 83.00 | 75.60 | 83.00 | 83.00 | 1,514,257 |
| 22 mar 2024 | 78.40 | 79.00 | 74.60 | 75.50 | 75.50 | 851,202 |
| 21 mar 2024 | 79.80 | 81.90 | 76.10 | 78.10 | 78.10 | 3,847,011 |
| 20 mar 2024 | 68.00 | 74.50 | 68.00 | 74.50 | 74.50 | 884,832 |
| 19 mar 2024 | 65.70 | 67.80 | 65.50 | 67.80 | 67.80 | 89,060 |
| 18 mar 2024 | 65.90 | 65.90 | 64.70 | 65.50 | 65.50 | 47,059 |
| 15 mar 2024 | 65.00 | 65.30 | 64.60 | 65.30 | 65.30 | 38,436 |
| 14 mar 2024 | 65.00 | 65.50 | 64.50 | 65.30 | 65.30 | 51,000 |
| 13 mar 2024 | 66.20 | 66.20 | 65.00 | 65.00 | 65.00 | 88,158 |
| 12 mar 2024 | 67.00 | 67.00 | 66.10 | 66.20 | 66.20 | 53,030 |
| 11 mar 2024 | 64.80 | 67.20 | 64.80 | 66.60 | 66.60 | 108,003 |
| 08 mar 2024 | 66.00 | 66.20 | 64.50 | 64.80 | 64.80 | 202,000 |
| 07 mar 2024 | 66.60 | 66.80 | 65.70 | 65.90 | 65.90 | 93,076 |
| 06 mar 2024 | 67.80 | 67.80 | 66.60 | 66.60 | 66.60 | 68,065 |
| 05 mar 2024 | 67.00 | 67.70 | 66.60 | 66.60 | 66.60 | 93,030 |
| 04 mar 2024 | 67.80 | 67.90 | 66.80 | 66.90 | 66.90 | 125,082 |
| 01 mar 2024 | 68.90 | 68.90 | 67.40 | 68.00 | 68.00 | 85,423 |
| 29 feb 2024 | 70.20 | 70.30 | 68.70 | 68.90 | 68.90 | 120,061 |
| 27 feb 2024 | 69.90 | 71.30 | 68.70 | 70.20 | 70.20 | 210,031 |
| 26 feb 2024 | 71.40 | 71.40 | 69.80 | 69.80 | 69.80 | 198,011 |
| 23 feb 2024 | 72.00 | 73.50 | 70.90 | 71.40 | 71.40 | 328,148 |
| 22 feb 2024 | 69.20 | 71.10 | 69.20 | 69.90 | 69.90 | 235,058 |
| 21 feb 2024 | 69.00 | 69.40 | 67.50 | 68.80 | 68.80 | 120,100 |
| 20 feb 2024 | 67.00 | 72.80 | 66.70 | 69.00 | 69.00 | 597,202 |
| 19 feb 2024 | 64.60 | 68.00 | 64.60 | 66.40 | 66.40 | 178,980 |
| 16 feb 2024 | 65.00 | 65.00 | 64.40 | 64.90 | 64.90 | 28,570 |
| 15 feb 2024 | 64.70 | 65.80 | 64.30 | 65.00 | 65.00 | 49,011 |
| 05 feb 2024 | 65.70 | 65.70 | 64.30 | 64.80 | 64.80 | 29,020 |
| 02 feb 2024 | 66.00 | 66.00 | 65.20 | 65.70 | 65.70 | 27,023 |
| 01 feb 2024 | 66.30 | 66.30 | 65.20 | 66.00 | 66.00 | 48,030 |
| 31 ene 2024 | 63.60 | 65.90 | 63.60 | 65.80 | 65.80 | 117,046 |
| 30 ene 2024 | 63.00 | 63.90 | 63.00 | 63.50 | 63.50 | 33,002 |
| 29 ene 2024 | 62.40 | 63.00 | 62.20 | 63.00 | 63.00 | 32,010 |
| 26 ene 2024 | 62.10 | 62.40 | 62.10 | 62.20 | 62.20 | 14,010 |
| 25 ene 2024 | 62.10 | 62.60 | 62.10 | 62.10 | 62.10 | 27,000 |
| *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.