Team Young Technology Co.,Ltd. (5345.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 12:42PM CST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 11.70 | 11.80 | 11.35 | 11.80 | 11.80 | 5,000 |
| 02 may 2024 | 11.50 | 11.85 | 11.50 | 11.85 | 11.85 | 2,000 |
| 30 abr 2024 | 11.95 | 11.95 | 11.20 | 11.50 | 11.50 | 9,000 |
| 29 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 26 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1,000 |
| 25 abr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 24 abr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1,000 |
| 23 abr 2024 | 11.95 | 11.95 | 11.15 | 11.70 | 11.70 | 13,000 |
| 22 abr 2024 | 12.05 | 12.05 | 11.85 | 11.85 | 11.85 | 3,000 |
| 19 abr 2024 | 10.90 | 11.70 | 10.80 | 11.70 | 11.70 | 10,000 |
| 18 abr 2024 | 11.75 | 11.75 | 11.15 | 11.45 | 11.45 | 3,000 |
| 17 abr 2024 | 11.20 | 11.65 | 10.75 | 11.90 | 11.90 | 24,000 |
| 16 abr 2024 | 11.30 | 11.80 | 11.30 | 11.65 | 11.65 | 7,000 |
| 15 abr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1,000 |
| 12 abr 2024 | 11.40 | 11.65 | 11.30 | 11.65 | 11.65 | 8,000 |
| 11 abr 2024 | 11.40 | 11.75 | 11.30 | 11.75 | 11.75 | 12,000 |
| 10 abr 2024 | 11.45 | 11.85 | 11.35 | 11.85 | 11.85 | 5,000 |
| 09 abr 2024 | 11.95 | 11.95 | 11.35 | 11.85 | 11.85 | 6,000 |
| 08 abr 2024 | 11.40 | 11.95 | 10.40 | 11.95 | 11.95 | 10,000 |
| 03 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1,000 |
| 02 abr 2024 | 11.50 | 12.00 | 11.45 | 12.00 | 12.00 | 10,000 |
| 01 abr 2024 | 11.60 | 11.95 | 11.15 | 11.95 | 11.95 | 5,000 |
| 29 mar 2024 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | 3,000 |
| 28 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 27 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2,000 |
| 26 mar 2024 | 12.05 | 12.05 | 11.70 | 12.00 | 12.00 | 4,000 |
| 25 mar 2024 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | 7,000 |
| 22 mar 2024 | 12.10 | 12.25 | 12.10 | 12.25 | 12.25 | 2,000 |
| 21 mar 2024 | 12.10 | 12.25 | 12.10 | 12.25 | 12.25 | 3,000 |
| 20 mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 19 mar 2024 | 12.35 | 12.40 | 12.30 | 12.30 | 12.30 | 6,000 |
| 18 mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 15 mar 2024 | 12.05 | 12.15 | 12.05 | 12.15 | 12.15 | 8,000 |
| 14 mar 2024 | 12.20 | 12.30 | 11.90 | 12.15 | 12.15 | 28,000 |
| 13 mar 2024 | 11.75 | 12.35 | 11.75 | 12.20 | 12.20 | 24,000 |
| 12 mar 2024 | 10.70 | 11.60 | 10.70 | 11.60 | 11.60 | 20,000 |
| 11 mar 2024 | 10.75 | 11.00 | 10.10 | 11.00 | 11.00 | 9,000 |
| 08 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 18,000 |
| 07 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6,000 |
| 06 mar 2024 | 10.95 | 11.00 | 10.95 | 10.70 | 10.70 | 13,000 |
| 05 mar 2024 | 10.70 | 10.80 | 10.70 | 10.75 | 10.75 | 9,000 |
| 04 mar 2024 | 10.80 | 10.90 | 10.25 | 10.80 | 10.80 | 12,000 |
| 01 mar 2024 | 10.45 | 10.90 | 10.40 | 11.35 | 11.35 | 36,000 |
| 29 feb 2024 | 10.55 | 10.55 | 10.30 | 10.40 | 10.40 | 6,000 |
| 27 feb 2024 | 10.50 | 10.50 | 10.10 | 10.35 | 10.35 | 7,000 |
| 26 feb 2024 | 10.20 | 10.45 | 10.10 | 10.45 | 10.45 | 5,000 |
| 23 feb 2024 | 10.25 | 10.25 | 10.10 | 10.20 | 10.20 | 3,000 |
| 22 feb 2024 | 10.40 | 10.40 | 10.10 | 10.25 | 10.25 | 3,000 |
| 21 feb 2024 | 10.05 | 10.40 | 10.00 | 10.40 | 10.40 | 5,000 |
| 20 feb 2024 | 10.00 | 10.25 | 10.00 | 10.20 | 10.20 | 15,000 |
| 19 feb 2024 | 10.35 | 10.40 | 10.00 | 10.30 | 10.30 | 16,000 |
| 16 feb 2024 | 9.46 | 10.40 | 9.46 | 10.40 | 10.40 | 20,000 |
| 15 feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1,000 |
| 05 feb 2024 | 10.25 | 10.55 | 10.05 | 10.40 | 10.40 | 7,000 |
| 02 feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1,000 |
| 01 feb 2024 | 9.99 | 10.20 | 9.99 | 10.20 | 10.20 | 9,000 |
| 31 ene 2024 | 10.30 | 10.30 | 9.90 | 10.20 | 10.20 | 6,000 |
| 30 ene 2024 | 10.50 | 10.50 | 10.10 | 10.25 | 10.25 | 5,000 |
| 29 ene 2024 | 10.55 | 10.60 | 10.45 | 10.60 | 10.60 | 9,000 |
| 26 ene 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2,000 |
| 25 ene 2024 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | 2,000 |
| 24 ene 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 |
| 23 ene 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 |
| 22 ene 2024 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 3,000 |
| 19 ene 2024 | 10.35 | 10.65 | 10.35 | 10.65 | 10.65 | 2,000 |
| 18 ene 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1,000 |
| 17 ene 2024 | 10.30 | 10.35 | 10.20 | 10.35 | 10.35 | 3,000 |
| 16 ene 2024 | 10.50 | 10.50 | 9.96 | 9.97 | 9.97 | 10,000 |
| 15 ene 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,103 |
| 12 ene 2024 | 10.35 | 10.55 | 10.35 | 10.50 | 10.50 | 4,000 |
| 11 ene 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 4,000 |
| 10 ene 2024 | 11.25 | 11.25 | 10.60 | 10.80 | 10.80 | 48,000 |
| 09 ene 2024 | 11.80 | 12.30 | 11.60 | 11.60 | 11.60 | 5,000 |
| 08 ene 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 05 ene 2024 | 12.15 | 12.35 | 12.00 | 12.35 | 12.35 | 5,000 |
| 04 ene 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 03 ene 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1,000 |
| 02 ene 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 29 dic 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1,000 |
| 28 dic 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 27 dic 2023 | 12.45 | 12.65 | 12.45 | 12.65 | 12.65 | 2,000 |
| 26 dic 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 25 dic 2023 | 13.10 | 13.10 | 12.50 | 12.50 | 12.50 | 8,000 |
| 22 dic 2023 | 12.30 | 13.05 | 12.30 | 14.00 | 14.00 | 9,000 |
| 21 dic 2023 | 12.05 | 12.75 | 12.05 | 12.75 | 12.75 | 7,000 |
| 20 dic 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 19 dic 2023 | 12.65 | 12.65 | 12.65 | 12.20 | 12.20 | 1,000 |
| 18 dic 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 15 dic 2023 | 13.50 | 13.50 | 12.25 | 12.75 | 12.75 | 14,000 |
| 14 dic 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1,000 |
| 13 dic 2023 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | 2,000 |
| 12 dic 2023 | 12.85 | 13.20 | 12.85 | 13.20 | 13.20 | 2,000 |
| 11 dic 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 08 dic 2023 | 12.70 | 12.85 | 12.70 | 12.85 | 12.85 | 2,000 |
| 07 dic 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 06 dic 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1,000 |
| 05 dic 2023 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 4,000 |
| 04 dic 2023 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 4,000 |
| 01 dic 2023 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | 3,000 |
| 30 nov 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| *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.