Topco Scientific Co.,Ltd. (5434.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
09 oct 2023 - 09 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 oct 2024 | 284.50 | 284.50 | 281.00 | 282.00 | 282.00 | 400,437 |
| 07 oct 2024 | 282.50 | 285.00 | 279.00 | 284.00 | 284.00 | 620,284 |
| 04 oct 2024 | 283.00 | 284.00 | 279.00 | 282.00 | 282.00 | 422,582 |
| 03 oct 2024 | - | - | - | - | - | - |
| 02 oct 2024 | - | - | - | - | - | - |
| 01 oct 2024 | 283.00 | 283.50 | 281.00 | 283.00 | 283.00 | 379,015 |
| 30 sept 2024 | 287.00 | 287.00 | 282.00 | 282.00 | 282.00 | 623,327 |
| 27 sept 2024 | 288.00 | 290.00 | 287.50 | 287.50 | 287.50 | 654,166 |
| 26 sept 2024 | 287.50 | 291.00 | 287.00 | 287.00 | 287.00 | 728,547 |
| 25 sept 2024 | 288.00 | 289.00 | 286.00 | 287.00 | 287.00 | 763,500 |
| 24 sept 2024 | 287.00 | 287.00 | 279.00 | 287.00 | 287.00 | 652,291 |
| 23 sept 2024 | 282.00 | 285.50 | 281.00 | 285.00 | 285.00 | 525,715 |
| 20 sept 2024 | 282.00 | 286.00 | 280.50 | 282.00 | 282.00 | 640,290 |
| 19 sept 2024 | 278.00 | 280.00 | 275.50 | 279.50 | 279.50 | 669,310 |
| 18 sept 2024 | 281.50 | 282.50 | 277.00 | 277.00 | 277.00 | 444,409 |
| 16 sept 2024 | 283.00 | 284.50 | 281.50 | 281.50 | 281.50 | 282,084 |
| 13 sept 2024 | 286.50 | 287.00 | 280.50 | 281.50 | 281.50 | 506,202 |
| 12 sept 2024 | 280.50 | 286.00 | 279.00 | 286.00 | 286.00 | 758,795 |
| 11 sept 2024 | 282.00 | 283.50 | 276.00 | 276.50 | 276.50 | 457,247 |
| 10 sept 2024 | 285.00 | 290.00 | 277.50 | 279.00 | 279.00 | 1,079,230 |
| 09 sept 2024 | 277.00 | 279.00 | 273.50 | 276.00 | 276.00 | 542,072 |
| 06 sept 2024 | 278.00 | 280.50 | 277.00 | 280.00 | 280.00 | 318,798 |
| 05 sept 2024 | 284.50 | 286.00 | 276.00 | 276.00 | 276.00 | 621,609 |
| 04 sept 2024 | 277.00 | 286.50 | 271.50 | 281.50 | 281.50 | 895,298 |
| 03 sept 2024 | 288.00 | 289.00 | 284.00 | 284.50 | 284.50 | 686,299 |
| 02 sept 2024 | 284.00 | 291.00 | 283.00 | 289.50 | 289.50 | 1,222,445 |
| 30 ago 2024 | 282.50 | 283.50 | 280.00 | 283.00 | 283.00 | 501,454 |
| 29 ago 2024 | 278.00 | 282.50 | 277.00 | 282.00 | 282.00 | 513,968 |
| 28 ago 2024 | 276.50 | 280.50 | 276.50 | 280.00 | 280.00 | 299,101 |
| 27 ago 2024 | 277.50 | 277.50 | 274.00 | 277.00 | 277.00 | 292,509 |
| 26 ago 2024 | 277.00 | 282.00 | 276.00 | 277.50 | 277.50 | 506,387 |
| 23 ago 2024 | 273.50 | 277.00 | 272.00 | 276.50 | 276.50 | 319,282 |
| 22 ago 2024 | 280.50 | 280.50 | 273.00 | 273.50 | 273.50 | 643,345 |
| 21 ago 2024 | 279.00 | 280.50 | 276.50 | 279.50 | 279.50 | 435,400 |
| 20 ago 2024 | 281.50 | 282.00 | 278.50 | 279.00 | 279.00 | 594,820 |
| 19 ago 2024 | 278.00 | 282.50 | 277.00 | 279.50 | 279.50 | 1,030,319 |
| 16 ago 2024 | 274.00 | 277.00 | 273.00 | 276.00 | 276.00 | 728,858 |
| 15 ago 2024 | 268.50 | 272.00 | 266.50 | 269.00 | 269.00 | 389,190 |
| 14 ago 2024 | 269.50 | 271.00 | 268.00 | 268.50 | 268.50 | 442,818 |
| 13 ago 2024 | 263.50 | 267.50 | 263.00 | 267.00 | 267.00 | 289,068 |
| 12 ago 2024 | 262.50 | 266.00 | 261.50 | 263.00 | 263.00 | 372,232 |
| 09 ago 2024 | 265.00 | 266.00 | 260.50 | 260.50 | 260.50 | 573,973 |
| 08 ago 2024 | 257.00 | 261.00 | 257.00 | 257.00 | 257.00 | 503,448 |
| 07 ago 2024 | 255.00 | 266.50 | 255.00 | 264.00 | 264.00 | 786,820 |
| 06 ago 2024 | 248.00 | 255.00 | 238.50 | 252.50 | 252.50 | 1,666,221 |
| 05 ago 2024 | 254.00 | 254.00 | 237.00 | 239.00 | 239.00 | 1,201,148 |
| 02 ago 2024 | 267.00 | 269.50 | 262.50 | 262.50 | 262.50 | 780,105 |
| 01 ago 2024 | 273.00 | 275.50 | 271.50 | 274.50 | 274.50 | 807,634 |
| 31 jul 2024 | 263.00 | 270.50 | 263.00 | 268.50 | 268.50 | 953,448 |
| 30 jul 2024 | 264.50 | 264.50 | 254.50 | 262.50 | 262.50 | 875,404 |
| 29 jul 2024 | 263.50 | 269.50 | 261.50 | 264.00 | 264.00 | 591,107 |
| 26 jul 2024 | 262.00 | 263.00 | 258.50 | 261.50 | 261.50 | 822,579 |
| 23 jul 2024 | 267.50 | 272.00 | 267.50 | 269.50 | 269.50 | 946,453 |
| 22 jul 2024 | 272.50 | 274.50 | 263.50 | 265.00 | 265.00 | 1,328,863 |
| 19 jul 2024 | 278.00 | 278.00 | 272.00 | 273.00 | 273.00 | 1,131,799 |
| 18 jul 2024 | 274.00 | 279.50 | 273.00 | 279.00 | 279.00 | 1,187,500 |
| 17 jul 2024 | 285.00 | 285.00 | 280.00 | 284.00 | 284.00 | 870,639 |
| 16 jul 2024 | 282.50 | 287.50 | 282.50 | 284.00 | 284.00 | 1,022,488 |
| 15 jul 2024 | 285.00 | 285.50 | 280.50 | 283.00 | 283.00 | 944,866 |
| 12 jul 2024 | 293.00 | 293.00 | 282.00 | 284.50 | 284.50 | 1,090,512 |
| 11 jul 2024 | 289.00 | 296.00 | 287.50 | 295.00 | 295.00 | 1,412,667 |
| 10 jul 2024 | 284.50 | 288.00 | 279.00 | 287.50 | 287.50 | 924,455 |
| 09 jul 2024 | 278.50 | 284.50 | 277.00 | 284.50 | 284.50 | 1,406,935 |
| 08 jul 2024 | 272.00 | 277.50 | 270.00 | 277.50 | 277.50 | 868,318 |
| 05 jul 2024 | 275.00 | 276.00 | 270.00 | 271.00 | 271.00 | 601,670 |
| 04 jul 2024 | 273.50 | 275.00 | 272.00 | 274.50 | 274.50 | 763,135 |
| 03 jul 2024 | 275.50 | 277.00 | 272.00 | 272.00 | 272.00 | 1,262,824 |
| 02 jul 2024 | 278.00 | 278.50 | 273.00 | 274.50 | 274.50 | 1,012,798 |
| 01 jul 2024 | 275.00 | 280.00 | 273.50 | 278.50 | 278.50 | 744,806 |
| 28 jun 2024 | 274.50 | 277.00 | 273.50 | 275.00 | 275.00 | 789,334 |
| 27 jun 2024 | 268.50 | 274.50 | 268.50 | 273.50 | 273.50 | 1,092,951 |
| 26 jun 2024 | 268.50 | 273.50 | 268.50 | 271.50 | 271.50 | 1,047,169 |
| 25 jun 2024 | 264.00 | 268.00 | 259.50 | 268.00 | 268.00 | 1,441,941 |
| 24 jun 2024 | 265.00 | 265.00 | 259.50 | 262.50 | 262.50 | 2,920,486 |
| 24 jun 2024 | 9.996583 Dividendo | |||||
| 21 jun 2024 | 278.50 | 278.50 | 274.00 | 275.50 | 265.50 | 1,657,740 |
| 20 jun 2024 | 279.50 | 279.50 | 276.50 | 279.50 | 269.36 | 1,180,736 |
| 19 jun 2024 | 281.50 | 281.50 | 277.00 | 278.00 | 267.91 | 853,358 |
| 18 jun 2024 | 277.50 | 281.50 | 276.50 | 280.00 | 269.84 | 951,374 |
| 17 jun 2024 | 285.50 | 286.00 | 276.50 | 276.50 | 266.47 | 826,483 |
| 14 jun 2024 | 289.00 | 289.00 | 281.00 | 284.50 | 274.18 | 1,003,394 |
| 13 jun 2024 | 281.50 | 287.00 | 280.50 | 286.00 | 275.62 | 1,336,633 |
| 12 jun 2024 | 279.00 | 280.50 | 273.00 | 280.50 | 270.32 | 1,379,588 |
| 11 jun 2024 | 273.50 | 277.00 | 270.00 | 276.00 | 265.99 | 1,033,222 |
| 07 jun 2024 | 270.00 | 281.00 | 269.50 | 273.50 | 263.58 | 2,432,001 |
| 06 jun 2024 | 270.00 | 270.50 | 268.00 | 270.00 | 260.20 | 995,411 |
| 05 jun 2024 | 267.50 | 270.00 | 265.00 | 268.50 | 258.76 | 928,295 |
| 04 jun 2024 | 267.00 | 267.50 | 265.00 | 265.50 | 255.87 | 813,276 |
| 03 jun 2024 | 264.00 | 265.50 | 262.50 | 265.00 | 255.38 | 851,250 |
| 31 may 2024 | 266.50 | 268.00 | 259.00 | 262.00 | 252.49 | 1,472,350 |
| 30 may 2024 | 267.00 | 269.00 | 265.00 | 268.00 | 258.28 | 644,761 |
| 29 may 2024 | 266.00 | 269.00 | 265.00 | 267.50 | 257.79 | 637,740 |
| 28 may 2024 | 267.00 | 268.00 | 265.00 | 266.00 | 256.35 | 633,780 |
| 27 may 2024 | 271.00 | 271.00 | 263.50 | 264.50 | 254.90 | 1,530,919 |
| 24 may 2024 | 264.00 | 272.00 | 263.00 | 271.00 | 261.17 | 961,995 |
| 23 may 2024 | 269.00 | 269.00 | 263.50 | 265.50 | 255.87 | 1,053,692 |
| 22 may 2024 | 272.00 | 272.50 | 267.00 | 270.00 | 260.20 | 1,397,254 |
| 21 may 2024 | 266.50 | 269.50 | 266.00 | 268.00 | 258.28 | 875,629 |
| 20 may 2024 | 272.00 | 273.00 | 265.00 | 266.00 | 256.35 | 2,732,237 |
| 17 may 2024 | 267.50 | 271.50 | 262.00 | 271.00 | 261.17 | 3,567,437 |
| *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.