U.S. markets open in 3 hours 45 minutes
F S&P 500
5,364.50 -1.50 (-0.03%) F Dow Jones
38,858.00 -26.00 (-0.07%) F Nasdaq
19,090.75 +16.50 (+0.09%) E-mini Russell 2000 Index Futur
2,059.70 -9.00 (-0.44%) Petróleo
74.18 +0.11 (+0.15%) Oro
2,378.70 +3.20 (+0.13%)
Topco Scientific Co.,Ltd. (5434.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 270.00 | 270.50 | 268.00 | 270.00 | 270.00 | 1,013,633 |
| 05 jun 2024 | 267.50 | 270.00 | 265.00 | 268.50 | 268.50 | 928,295 |
| 04 jun 2024 | 267.00 | 267.50 | 265.00 | 265.50 | 265.50 | 813,276 |
| 03 jun 2024 | 264.00 | 265.50 | 262.50 | 265.00 | 265.00 | 851,250 |
| 31 may 2024 | 266.50 | 268.00 | 259.00 | 262.00 | 262.00 | 1,472,350 |
| 30 may 2024 | 267.00 | 269.00 | 265.00 | 268.00 | 268.00 | 644,761 |
| 29 may 2024 | 266.00 | 269.00 | 265.00 | 267.50 | 267.50 | 637,740 |
| 28 may 2024 | 267.00 | 268.00 | 265.00 | 266.00 | 266.00 | 633,780 |
| 27 may 2024 | 271.00 | 271.00 | 263.50 | 264.50 | 264.50 | 1,530,919 |
| 24 may 2024 | 264.00 | 272.00 | 263.00 | 271.00 | 271.00 | 961,995 |
| 23 may 2024 | 269.00 | 269.00 | 263.50 | 265.50 | 265.50 | 1,053,692 |
| 22 may 2024 | 272.00 | 272.50 | 267.00 | 270.00 | 270.00 | 1,397,254 |
| 21 may 2024 | 266.50 | 269.50 | 266.00 | 268.00 | 268.00 | 875,629 |
| 20 may 2024 | 272.00 | 273.00 | 265.00 | 266.00 | 266.00 | 2,732,237 |
| 17 may 2024 | 267.50 | 271.50 | 262.00 | 271.00 | 271.00 | 3,567,437 |
| 16 may 2024 | 263.00 | 267.00 | 262.00 | 263.50 | 263.50 | 2,210,749 |
| 15 may 2024 | 259.50 | 263.50 | 258.50 | 260.00 | 260.00 | 1,320,704 |
| 14 may 2024 | 261.00 | 261.50 | 257.00 | 259.50 | 259.50 | 886,720 |
| 13 may 2024 | 260.00 | 260.50 | 255.50 | 260.00 | 260.00 | 966,617 |
| 10 may 2024 | 265.00 | 266.50 | 256.50 | 258.00 | 258.00 | 2,176,703 |
| 09 may 2024 | 261.50 | 261.50 | 257.00 | 257.00 | 257.00 | 1,217,805 |
| 08 may 2024 | 263.00 | 263.00 | 257.00 | 262.00 | 262.00 | 1,915,858 |
| 07 may 2024 | 255.00 | 264.50 | 254.00 | 263.00 | 263.00 | 4,537,845 |
| 06 may 2024 | 251.00 | 252.00 | 247.00 | 251.00 | 251.00 | 1,645,143 |
| 03 may 2024 | 252.00 | 256.00 | 249.50 | 249.50 | 249.50 | 2,590,525 |
| 02 may 2024 | 249.00 | 249.50 | 244.00 | 248.00 | 248.00 | 1,474,204 |
| 30 abr 2024 | 253.00 | 253.00 | 249.00 | 249.50 | 249.50 | 878,457 |
| 29 abr 2024 | 252.00 | 253.50 | 249.00 | 253.00 | 253.00 | 1,172,916 |
| 26 abr 2024 | 248.50 | 251.00 | 247.00 | 250.50 | 250.50 | 1,716,231 |
| 25 abr 2024 | 253.00 | 254.50 | 248.00 | 248.00 | 248.00 | 1,210,324 |
| 24 abr 2024 | 255.00 | 257.50 | 252.50 | 253.50 | 253.50 | 2,167,287 |
| 23 abr 2024 | 254.50 | 258.50 | 250.00 | 251.50 | 251.50 | 2,960,382 |
| 22 abr 2024 | 256.50 | 256.50 | 248.50 | 249.50 | 249.50 | 3,695,375 |
| 19 abr 2024 | 261.00 | 269.50 | 255.00 | 258.00 | 258.00 | 8,799,228 |
| 18 abr 2024 | 263.00 | 264.00 | 255.00 | 260.00 | 260.00 | 3,852,593 |
| 17 abr 2024 | 254.00 | 272.50 | 253.00 | 265.00 | 265.00 | 8,442,881 |
| 16 abr 2024 | 251.00 | 265.50 | 245.00 | 251.50 | 251.50 | 9,836,737 |
| 15 abr 2024 | 249.00 | 252.50 | 245.50 | 248.00 | 248.00 | 1,740,625 |
| 12 abr 2024 | 245.00 | 251.00 | 243.00 | 248.50 | 248.50 | 1,584,603 |
| 11 abr 2024 | 240.50 | 248.00 | 240.50 | 242.00 | 242.00 | 1,669,313 |
| 10 abr 2024 | 252.00 | 252.00 | 243.50 | 244.50 | 244.50 | 1,572,281 |
| 09 abr 2024 | 254.50 | 262.50 | 252.00 | 252.00 | 252.00 | 3,148,929 |
| 08 abr 2024 | 245.00 | 256.50 | 244.00 | 254.50 | 254.50 | 3,669,101 |
| 03 abr 2024 | 233.50 | 239.00 | 231.00 | 239.00 | 239.00 | 1,519,204 |
| 02 abr 2024 | 227.50 | 237.00 | 225.50 | 236.00 | 236.00 | 2,041,770 |
| 01 abr 2024 | 220.00 | 227.50 | 220.00 | 224.50 | 224.50 | 1,431,071 |
| 29 mar 2024 | 220.00 | 220.00 | 215.50 | 218.50 | 218.50 | 455,000 |
| 28 mar 2024 | 219.50 | 219.50 | 216.00 | 218.50 | 218.50 | 788,170 |
| 27 mar 2024 | 217.00 | 219.50 | 214.00 | 218.50 | 218.50 | 857,769 |
| 26 mar 2024 | 219.50 | 222.50 | 216.00 | 217.00 | 217.00 | 1,041,457 |
| 25 mar 2024 | 216.00 | 218.50 | 215.50 | 217.50 | 217.50 | 563,958 |
| 22 mar 2024 | 219.00 | 219.00 | 213.50 | 216.50 | 216.50 | 1,175,248 |
| 21 mar 2024 | 212.50 | 220.00 | 211.50 | 219.00 | 219.00 | 2,023,401 |
| 20 mar 2024 | 213.50 | 213.50 | 210.00 | 210.00 | 210.00 | 786,245 |
| 19 mar 2024 | 211.00 | 215.50 | 211.00 | 212.00 | 212.00 | 1,226,806 |
| 18 mar 2024 | 212.00 | 213.50 | 210.00 | 210.50 | 210.50 | 751,541 |
| 15 mar 2024 | 208.50 | 213.00 | 208.00 | 210.00 | 210.00 | 1,318,267 |
| 14 mar 2024 | 212.50 | 214.00 | 206.50 | 207.50 | 207.50 | 1,346,968 |
| 13 mar 2024 | 213.00 | 216.50 | 209.00 | 211.00 | 211.00 | 1,194,621 |
| 12 mar 2024 | 211.00 | 213.50 | 209.50 | 211.00 | 211.00 | 809,064 |
| 11 mar 2024 | 209.00 | 211.50 | 208.00 | 211.00 | 211.00 | 763,637 |
| 08 mar 2024 | 211.00 | 216.00 | 208.00 | 211.00 | 211.00 | 2,048,232 |
| 07 mar 2024 | 203.00 | 211.00 | 203.00 | 208.50 | 208.50 | 1,791,680 |
| 06 mar 2024 | 199.00 | 202.00 | 198.00 | 201.50 | 201.50 | 1,040,060 |
| 05 mar 2024 | 197.00 | 199.50 | 196.50 | 198.50 | 198.50 | 778,848 |
| 04 mar 2024 | 199.50 | 200.00 | 196.50 | 196.50 | 196.50 | 850,396 |
| 01 mar 2024 | 197.00 | 200.00 | 197.00 | 197.50 | 197.50 | 1,313,943 |
| 29 feb 2024 | 194.00 | 196.00 | 194.00 | 194.50 | 194.50 | 427,502 |
| 27 feb 2024 | 196.00 | 196.00 | 193.00 | 194.00 | 194.00 | 497,202 |
| 26 feb 2024 | 195.00 | 196.50 | 194.00 | 196.00 | 196.00 | 448,667 |
| 23 feb 2024 | 195.00 | 197.00 | 194.00 | 194.00 | 194.00 | 631,939 |
| 22 feb 2024 | 193.00 | 195.00 | 193.00 | 194.00 | 194.00 | 487,953 |
| 21 feb 2024 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | 710,975 |
| 20 feb 2024 | 196.00 | 198.50 | 194.50 | 195.00 | 195.00 | 848,939 |
| 19 feb 2024 | 194.00 | 197.50 | 193.50 | 196.50 | 196.50 | 757,504 |
| 16 feb 2024 | 194.00 | 195.50 | 193.50 | 194.00 | 194.00 | 848,514 |
| 15 feb 2024 | 193.00 | 195.00 | 193.00 | 194.00 | 194.00 | 1,073,764 |
| 05 feb 2024 | 190.50 | 194.00 | 190.00 | 193.00 | 193.00 | 680,848 |
| 02 feb 2024 | 192.00 | 193.00 | 191.00 | 191.00 | 191.00 | 546,135 |
| 01 feb 2024 | 188.00 | 192.00 | 188.00 | 191.50 | 191.50 | 654,675 |
| 31 ene 2024 | 189.50 | 189.50 | 186.50 | 187.50 | 187.50 | 376,421 |
| 30 ene 2024 | 188.50 | 191.00 | 188.00 | 189.50 | 189.50 | 559,929 |
| 29 ene 2024 | 186.00 | 189.00 | 185.50 | 188.50 | 188.50 | 437,583 |
| 26 ene 2024 | 186.00 | 186.00 | 184.50 | 186.00 | 186.00 | 127,663 |
| 25 ene 2024 | 186.00 | 187.00 | 185.50 | 186.50 | 186.50 | 303,063 |
| 24 ene 2024 | 186.00 | 187.50 | 186.00 | 186.50 | 186.50 | 392,448 |
| 23 ene 2024 | 184.50 | 186.50 | 184.50 | 186.00 | 186.00 | 414,420 |
| 22 ene 2024 | 183.00 | 185.50 | 183.00 | 184.50 | 184.50 | 426,073 |
| 19 ene 2024 | 182.50 | 183.00 | 181.50 | 183.00 | 183.00 | 238,840 |
| 18 ene 2024 | 181.50 | 182.00 | 179.00 | 180.00 | 180.00 | 342,579 |
| 17 ene 2024 | 183.00 | 184.00 | 180.00 | 181.50 | 181.50 | 778,057 |
| 16 ene 2024 | 184.00 | 186.00 | 184.00 | 184.50 | 184.50 | 524,089 |
| 15 ene 2024 | 183.50 | 184.50 | 183.00 | 184.50 | 184.50 | 248,200 |
| 12 ene 2024 | 182.50 | 184.00 | 182.50 | 183.00 | 183.00 | 282,562 |
| 11 ene 2024 | 181.50 | 183.00 | 181.50 | 182.50 | 182.50 | 221,102 |
| 10 ene 2024 | 182.50 | 183.00 | 181.00 | 182.00 | 182.00 | 258,654 |
| 09 ene 2024 | 182.00 | 182.50 | 181.50 | 182.50 | 182.50 | 182,168 |
| 08 ene 2024 | 182.50 | 183.00 | 181.00 | 181.50 | 181.50 | 247,814 |
| 05 ene 2024 | 182.00 | 182.50 | 181.50 | 182.50 | 182.50 | 190,028 |
| 04 ene 2024 | 181.50 | 182.00 | 180.00 | 181.50 | 181.50 | 447,822 |
| *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.