U.S. markets closed
F S&P 500
5,433.75 -3.75 (-0.07%) F Dow Jones
38,594.00 -11.00 (-0.03%) F Nasdaq
19,677.75 -7.75 (-0.04%) E-mini Russell 2000 Index Futur
2,005.80 -2.20 (-0.11%) Petróleo
78.38 -0.07 (-0.09%) Oro
2,347.20 -1.90 (-0.08%)
Desiccant Technology Corporation (5292.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 178.00 | 179.00 | 174.50 | 175.50 | 175.50 | 368,008 |
| 13 jun 2024 | 175.00 | 182.00 | 175.00 | 175.50 | 175.50 | 694,130 |
| 12 jun 2024 | 165.00 | 170.50 | 164.50 | 170.50 | 170.50 | 175,005 |
| 11 jun 2024 | 165.50 | 169.50 | 164.00 | 167.00 | 167.00 | 292,045 |
| 07 jun 2024 | 168.50 | 177.00 | 167.50 | 168.00 | 168.00 | 416,322 |
| 06 jun 2024 | 174.00 | 179.50 | 168.50 | 168.50 | 168.50 | 486,724 |
| 05 jun 2024 | 163.50 | 173.50 | 163.50 | 171.00 | 171.00 | 696,186 |
| 04 jun 2024 | 160.00 | 166.50 | 159.00 | 162.00 | 162.00 | 267,018 |
| 03 jun 2024 | 156.50 | 159.50 | 156.50 | 158.00 | 158.00 | 168,050 |
| 31 may 2024 | 157.00 | 159.00 | 154.50 | 155.00 | 155.00 | 180,004 |
| 30 may 2024 | 155.50 | 158.50 | 155.50 | 157.00 | 157.00 | 242,005 |
| 29 may 2024 | 159.50 | 159.50 | 153.50 | 154.50 | 154.50 | 282,004 |
| 28 may 2024 | 162.00 | 162.50 | 158.50 | 159.50 | 159.50 | 134,030 |
| 27 may 2024 | 159.50 | 161.50 | 159.00 | 161.00 | 161.00 | 149,001 |
| 24 may 2024 | 159.50 | 161.50 | 159.00 | 161.50 | 161.50 | 81,115 |
| 23 may 2024 | 162.50 | 162.50 | 158.00 | 159.00 | 159.00 | 150,019 |
| 22 may 2024 | 166.00 | 166.00 | 158.50 | 160.00 | 160.00 | 299,300 |
| 21 may 2024 | 157.00 | 168.00 | 157.00 | 164.00 | 164.00 | 485,121 |
| 20 may 2024 | 159.50 | 159.50 | 155.50 | 156.50 | 156.50 | 229,900 |
| 17 may 2024 | 158.50 | 161.00 | 157.00 | 158.00 | 158.00 | 249,159 |
| 16 may 2024 | 157.00 | 159.50 | 156.00 | 157.50 | 157.50 | 351,050 |
| 15 may 2024 | 152.50 | 158.50 | 152.50 | 157.00 | 157.00 | 523,210 |
| 14 may 2024 | 148.00 | 153.50 | 147.00 | 152.00 | 152.00 | 311,650 |
| 13 may 2024 | 145.50 | 148.00 | 144.00 | 148.00 | 148.00 | 131,021 |
| 10 may 2024 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 122,530 |
| 09 may 2024 | 144.00 | 147.00 | 143.50 | 146.50 | 146.50 | 241,217 |
| 08 may 2024 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | 104,004 |
| 07 may 2024 | 142.50 | 142.50 | 138.50 | 142.50 | 142.50 | 130,080 |
| 06 may 2024 | 142.50 | 143.50 | 140.50 | 142.50 | 142.50 | 90,200 |
| 03 may 2024 | 143.00 | 144.50 | 140.50 | 142.00 | 142.00 | 105,000 |
| 02 may 2024 | 141.00 | 143.50 | 141.00 | 142.00 | 142.00 | 100,000 |
| 30 abr 2024 | 143.50 | 143.50 | 142.00 | 142.00 | 142.00 | 83,000 |
| 29 abr 2024 | 146.00 | 146.00 | 142.00 | 143.50 | 143.50 | 138,000 |
| 26 abr 2024 | 146.00 | 149.50 | 145.50 | 146.50 | 146.50 | 234,500 |
| 25 abr 2024 | 141.00 | 146.00 | 141.00 | 145.00 | 145.00 | 170,021 |
| 24 abr 2024 | 140.00 | 143.50 | 140.00 | 143.00 | 143.00 | 151,120 |
| 23 abr 2024 | 137.00 | 143.00 | 137.00 | 139.50 | 139.50 | 146,100 |
| 22 abr 2024 | 137.00 | 138.50 | 136.00 | 136.00 | 136.00 | 119,000 |
| 19 abr 2024 | 136.00 | 139.00 | 132.00 | 136.00 | 136.00 | 211,003 |
| 18 abr 2024 | 140.00 | 140.00 | 137.50 | 138.50 | 138.50 | 191,120 |
| 17 abr 2024 | 136.50 | 144.50 | 136.50 | 141.00 | 141.00 | 251,070 |
| 16 abr 2024 | 137.50 | 137.50 | 134.50 | 135.00 | 135.00 | 181,000 |
| 15 abr 2024 | 139.00 | 140.00 | 138.50 | 139.00 | 139.00 | 122,100 |
| 12 abr 2024 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 178,382 |
| 11 abr 2024 | 147.00 | 147.00 | 139.00 | 139.50 | 139.50 | 699,000 |
| 10 abr 2024 | 153.50 | 155.00 | 148.00 | 149.00 | 149.00 | 493,164 |
| 09 abr 2024 | 154.50 | 155.00 | 152.50 | 153.50 | 153.50 | 160,000 |
| 08 abr 2024 | 155.50 | 157.50 | 151.50 | 154.50 | 154.50 | 195,009 |
| 03 abr 2024 | 154.00 | 156.00 | 153.50 | 155.50 | 155.50 | 131,005 |
| 02 abr 2024 | 156.00 | 156.00 | 152.00 | 154.00 | 154.00 | 172,000 |
| 01 abr 2024 | 152.50 | 157.50 | 151.50 | 154.50 | 154.50 | 326,010 |
| 29 mar 2024 | 153.00 | 153.50 | 150.00 | 152.00 | 152.00 | 104,000 |
| 28 mar 2024 | 152.00 | 152.50 | 150.00 | 151.00 | 151.00 | 244,000 |
| 27 mar 2024 | 156.50 | 157.00 | 151.50 | 151.50 | 151.50 | 383,052 |
| 26 mar 2024 | 159.50 | 160.50 | 153.00 | 154.50 | 154.50 | 552,253 |
| 25 mar 2024 | 163.00 | 164.50 | 159.00 | 159.00 | 159.00 | 508,313 |
| 22 mar 2024 | 162.00 | 163.50 | 157.00 | 161.00 | 161.00 | 581,185 |
| 21 mar 2024 | 154.00 | 162.50 | 153.00 | 159.50 | 159.50 | 1,018,733 |
| 20 mar 2024 | 146.00 | 159.50 | 146.00 | 154.50 | 154.50 | 1,333,673 |
| 19 mar 2024 | 144.50 | 146.00 | 143.50 | 145.00 | 145.00 | 260,200 |
| 18 mar 2024 | 145.50 | 147.00 | 142.50 | 144.50 | 144.50 | 452,229 |
| 15 mar 2024 | 142.00 | 147.00 | 138.50 | 145.50 | 145.50 | 1,085,700 |
| 14 mar 2024 | 135.50 | 142.00 | 135.50 | 142.00 | 142.00 | 1,200,280 |
| 13 mar 2024 | 135.00 | 135.50 | 129.00 | 129.50 | 129.50 | 498,516 |
| 12 mar 2024 | 134.00 | 136.00 | 133.50 | 134.00 | 134.00 | 292,029 |
| 11 mar 2024 | 133.00 | 140.50 | 133.00 | 137.50 | 137.50 | 580,500 |
| 08 mar 2024 | 136.00 | 136.50 | 129.50 | 134.00 | 134.00 | 481,510 |
| 07 mar 2024 | 136.00 | 138.00 | 135.00 | 135.00 | 135.00 | 368,064 |
| 06 mar 2024 | 133.50 | 135.50 | 132.50 | 134.50 | 134.50 | 221,200 |
| 05 mar 2024 | 136.00 | 136.00 | 133.00 | 133.50 | 133.50 | 309,000 |
| 04 mar 2024 | 135.00 | 138.00 | 134.50 | 136.00 | 136.00 | 338,008 |
| 01 mar 2024 | 134.00 | 136.50 | 133.50 | 134.00 | 134.00 | 151,320 |
| 29 feb 2024 | 133.00 | 134.50 | 133.00 | 133.50 | 133.50 | 168,215 |
| 27 feb 2024 | 136.50 | 138.00 | 132.50 | 133.00 | 133.00 | 319,088 |
| 26 feb 2024 | 135.50 | 138.50 | 135.00 | 136.00 | 136.00 | 352,275 |
| 23 feb 2024 | 135.50 | 136.00 | 133.00 | 133.50 | 133.50 | 242,018 |
| 22 feb 2024 | 137.00 | 137.50 | 132.50 | 135.00 | 135.00 | 574,054 |
| 21 feb 2024 | 129.50 | 140.50 | 128.00 | 140.00 | 140.00 | 868,519 |
| 20 feb 2024 | 129.00 | 129.50 | 128.00 | 128.50 | 128.50 | 101,018 |
| 19 feb 2024 | 128.00 | 129.50 | 127.00 | 129.50 | 129.50 | 202,501 |
| 16 feb 2024 | 129.50 | 130.00 | 127.00 | 127.50 | 127.50 | 158,215 |
| 15 feb 2024 | 126.50 | 130.50 | 126.50 | 129.00 | 129.00 | 256,002 |
| 05 feb 2024 | 128.00 | 128.50 | 126.50 | 126.50 | 126.50 | 111,243 |
| 02 feb 2024 | 126.50 | 128.00 | 126.50 | 128.00 | 128.00 | 113,005 |
| 01 feb 2024 | 124.50 | 127.00 | 124.50 | 126.50 | 126.50 | 93,500 |
| 31 ene 2024 | 127.00 | 127.00 | 124.50 | 124.50 | 124.50 | 189,212 |
| 30 ene 2024 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | 65,000 |
| 29 ene 2024 | 129.00 | 130.00 | 127.00 | 127.50 | 127.50 | 149,750 |
| 26 ene 2024 | 129.00 | 133.00 | 128.50 | 129.00 | 129.00 | 304,019 |
| 25 ene 2024 | 128.50 | 130.00 | 127.50 | 129.50 | 129.50 | 200,368 |
| 24 ene 2024 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 95,100 |
| 23 ene 2024 | 125.00 | 126.50 | 125.00 | 126.50 | 126.50 | 45,059 |
| 22 ene 2024 | 123.50 | 127.50 | 123.50 | 125.50 | 125.50 | 88,063 |
| 19 ene 2024 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | 58,900 |
| 18 ene 2024 | 124.50 | 125.00 | 122.00 | 123.00 | 123.00 | 80,140 |
| 17 ene 2024 | 126.00 | 126.00 | 123.00 | 123.50 | 123.50 | 130,054 |
| 16 ene 2024 | 129.00 | 129.00 | 125.50 | 125.50 | 125.50 | 115,027 |
| 15 ene 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 12 ene 2024 | 127.50 | 131.50 | 126.00 | 129.00 | 129.00 | 225,050 |
| 11 ene 2024 | 125.00 | 129.50 | 125.00 | 126.50 | 126.50 | 154,020 |
| *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.