Sino Tactful Co., Ltd. (5481.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 13.45 | 13.45 | 13.25 | 13.45 | 13.45 | 39,000 |
| 08 may 2024 | 13.45 | 13.45 | 13.40 | 13.45 | 13.45 | 29,000 |
| 07 may 2024 | 13.50 | 13.55 | 13.40 | 13.55 | 13.55 | 21,000 |
| 06 may 2024 | 13.40 | 13.60 | 13.30 | 13.50 | 13.50 | 102,000 |
| 03 may 2024 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | 12,000 |
| 02 may 2024 | 13.30 | 13.40 | 13.30 | 13.35 | 13.35 | 34,000 |
| 30 abr 2024 | 13.40 | 13.55 | 13.30 | 13.35 | 13.35 | 46,000 |
| 29 abr 2024 | 13.45 | 13.60 | 13.35 | 13.50 | 13.50 | 57,000 |
| 26 abr 2024 | 13.40 | 13.50 | 13.25 | 13.45 | 13.45 | 85,000 |
| 25 abr 2024 | 13.30 | 13.35 | 13.25 | 13.30 | 13.30 | 19,000 |
| 24 abr 2024 | 13.30 | 13.50 | 13.25 | 13.45 | 13.45 | 69,000 |
| 23 abr 2024 | 13.35 | 13.35 | 13.25 | 13.30 | 13.30 | 18,000 |
| 22 abr 2024 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | 26,000 |
| 19 abr 2024 | 13.45 | 13.50 | 13.25 | 13.50 | 13.50 | 43,000 |
| 18 abr 2024 | 13.35 | 13.60 | 13.30 | 13.45 | 13.45 | 87,000 |
| 17 abr 2024 | 13.40 | 13.55 | 13.30 | 13.30 | 13.30 | 17,000 |
| 16 abr 2024 | 13.35 | 13.50 | 13.10 | 13.20 | 13.20 | 93,000 |
| 15 abr 2024 | 13.45 | 13.45 | 13.35 | 13.40 | 13.40 | 25,000 |
| 12 abr 2024 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | 26,000 |
| 11 abr 2024 | 13.45 | 13.45 | 13.00 | 13.45 | 13.45 | 107,000 |
| 10 abr 2024 | 13.60 | 13.60 | 13.45 | 13.50 | 13.50 | 61,000 |
| 09 abr 2024 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | 49,000 |
| 08 abr 2024 | 13.70 | 13.80 | 13.55 | 13.65 | 13.65 | 65,000 |
| 03 abr 2024 | 13.60 | 13.75 | 13.50 | 13.70 | 13.70 | 61,000 |
| 02 abr 2024 | 13.60 | 13.65 | 13.45 | 13.60 | 13.60 | 71,000 |
| 01 abr 2024 | 13.40 | 13.60 | 13.35 | 13.60 | 13.60 | 86,000 |
| 29 mar 2024 | 13.35 | 13.45 | 13.35 | 13.45 | 13.45 | 32,000 |
| 28 mar 2024 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | 19,000 |
| 27 mar 2024 | 13.40 | 13.50 | 13.40 | 13.40 | 13.40 | 291,000 |
| 26 mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 25 mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 22 mar 2024 | 13.45 | 13.45 | 13.40 | 13.40 | 13.40 | 14,000 |
| 21 mar 2024 | 13.50 | 13.65 | 13.40 | 13.50 | 13.50 | 62,000 |
| 20 mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 19 mar 2024 | 13.50 | 13.60 | 13.50 | 13.55 | 13.55 | 49,000 |
| 18 mar 2024 | 13.55 | 13.60 | 13.50 | 13.55 | 13.55 | 21,000 |
| 15 mar 2024 | 13.55 | 13.65 | 13.50 | 13.65 | 13.65 | 50,000 |
| 14 mar 2024 | 13.60 | 13.65 | 13.50 | 13.55 | 13.55 | 50,000 |
| 13 mar 2024 | 13.75 | 13.75 | 13.55 | 13.75 | 13.75 | 67,000 |
| 12 mar 2024 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 39,000 |
| 11 mar 2024 | 13.25 | 13.50 | 13.25 | 13.40 | 13.40 | 49,000 |
| 08 mar 2024 | 13.45 | 13.50 | 13.25 | 13.45 | 13.45 | 106,000 |
| 07 mar 2024 | 13.50 | 13.70 | 13.50 | 13.55 | 13.55 | 115,000 |
| 06 mar 2024 | 13.70 | 13.80 | 13.65 | 13.65 | 13.65 | 43,000 |
| 05 mar 2024 | 13.75 | 13.75 | 13.65 | 13.65 | 13.65 | 29,000 |
| 04 mar 2024 | 13.85 | 13.90 | 13.70 | 13.75 | 13.75 | 82,000 |
| 01 mar 2024 | 13.85 | 14.00 | 13.80 | 13.85 | 13.85 | 69,000 |
| 29 feb 2024 | 13.80 | 13.95 | 13.70 | 13.85 | 13.85 | 465,000 |
| 27 feb 2024 | 14.00 | 14.00 | 13.85 | 13.90 | 13.90 | 42,000 |
| 26 feb 2024 | 13.95 | 14.00 | 13.95 | 13.95 | 13.95 | 92,000 |
| 23 feb 2024 | 13.95 | 14.00 | 13.85 | 13.95 | 13.95 | 48,000 |
| 22 feb 2024 | 14.05 | 14.05 | 13.90 | 13.95 | 13.95 | 62,000 |
| 21 feb 2024 | 14.00 | 14.15 | 14.00 | 14.00 | 14.00 | 128,000 |
| 20 feb 2024 | 14.05 | 14.15 | 14.00 | 14.05 | 14.05 | 108,000 |
| 19 feb 2024 | 14.15 | 14.15 | 14.00 | 14.10 | 14.10 | 149,000 |
| 16 feb 2024 | 13.75 | 14.20 | 13.70 | 13.95 | 13.95 | 365,000 |
| 15 feb 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 71,000 |
| 05 feb 2024 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | 23,000 |
| 02 feb 2024 | 13.65 | 13.70 | 13.55 | 13.70 | 13.70 | 24,000 |
| 01 feb 2024 | 13.65 | 13.70 | 13.60 | 13.65 | 13.65 | 44,000 |
| 31 ene 2024 | 13.60 | 13.70 | 13.55 | 13.65 | 13.65 | 40,000 |
| 30 ene 2024 | 13.70 | 13.75 | 13.55 | 13.70 | 13.70 | 41,000 |
| 29 ene 2024 | 13.75 | 13.75 | 13.50 | 13.70 | 13.70 | 86,000 |
| 26 ene 2024 | 13.60 | 14.30 | 13.35 | 13.70 | 13.70 | 249,000 |
| 25 ene 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 28,000 |
| 24 ene 2024 | 13.35 | 13.45 | 13.35 | 13.35 | 13.35 | 21,000 |
| 23 ene 2024 | 13.35 | 13.45 | 13.30 | 13.30 | 13.30 | 11,000 |
| 22 ene 2024 | 13.50 | 13.50 | 13.25 | 13.35 | 13.35 | 16,000 |
| 19 ene 2024 | 13.45 | 13.55 | 13.40 | 13.40 | 13.40 | 21,000 |
| 18 ene 2024 | 13.35 | 13.35 | 13.20 | 13.30 | 13.30 | 50,000 |
| 17 ene 2024 | 13.55 | 13.55 | 13.40 | 13.50 | 13.50 | 36,000 |
| 16 ene 2024 | 13.55 | 13.60 | 13.40 | 13.50 | 13.50 | 62,000 |
| 15 ene 2024 | 13.65 | 13.65 | 13.50 | 13.55 | 13.55 | 9,474 |
| 12 ene 2024 | 13.55 | 13.55 | 13.40 | 13.45 | 13.45 | 45,000 |
| 11 ene 2024 | 13.45 | 13.60 | 13.45 | 13.55 | 13.55 | 59,000 |
| 10 ene 2024 | 13.50 | 13.55 | 13.40 | 13.45 | 13.45 | 73,000 |
| 09 ene 2024 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | 36,000 |
| 08 ene 2024 | 13.65 | 13.65 | 13.45 | 13.50 | 13.50 | 99,000 |
| 05 ene 2024 | 13.45 | 13.60 | 13.45 | 13.55 | 13.55 | 98,000 |
| 04 ene 2024 | 13.30 | 13.95 | 13.30 | 13.55 | 13.55 | 284,000 |
| 03 ene 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 46,000 |
| 02 ene 2024 | 13.30 | 13.40 | 13.30 | 13.35 | 13.35 | 27,000 |
| 29 dic 2023 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | 85,000 |
| 28 dic 2023 | 13.30 | 13.40 | 13.25 | 13.30 | 13.30 | 60,000 |
| 27 dic 2023 | 13.20 | 13.35 | 13.20 | 13.30 | 13.30 | 61,000 |
| 26 dic 2023 | 13.20 | 13.30 | 13.15 | 13.20 | 13.20 | 40,000 |
| 25 dic 2023 | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | 15,000 |
| 22 dic 2023 | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | 26,000 |
| 21 dic 2023 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | 16,000 |
| 20 dic 2023 | 13.15 | 13.25 | 13.15 | 13.15 | 13.15 | 40,000 |
| 19 dic 2023 | 13.10 | 13.15 | 13.05 | 13.15 | 13.15 | 34,000 |
| 18 dic 2023 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | 77,000 |
| 15 dic 2023 | 13.20 | 13.25 | 13.15 | 13.20 | 13.20 | 24,000 |
| 14 dic 2023 | 13.25 | 13.30 | 13.15 | 13.20 | 13.20 | 39,000 |
| 13 dic 2023 | 13.10 | 13.25 | 13.10 | 13.25 | 13.25 | 34,000 |
| 12 dic 2023 | 13.25 | 13.25 | 13.10 | 13.10 | 13.10 | 105,000 |
| 11 dic 2023 | 13.20 | 13.40 | 13.20 | 13.25 | 13.25 | 87,000 |
| 08 dic 2023 | 13.05 | 13.50 | 13.05 | 13.15 | 13.15 | 159,000 |
| 07 dic 2023 | 13.05 | 13.10 | 12.95 | 12.95 | 12.95 | 64,000 |
| 06 dic 2023 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 32,000 |
| *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.