U.S. markets open in 7 hours 49 minutes
F S&P 500
5,524.75 -9.00 (-0.16%) F Dow Jones
39,465.00 -46.00 (-0.12%) F Nasdaq
19,994.75 -57.25 (-0.29%) E-mini Russell 2000 Index Futur
2,046.60 -1.80 (-0.09%) Petróleo
83.50 +0.12 (+0.14%) Oro
2,337.00 -1.90 (-0.08%)
Taiwan Cooperative Financial Holding Co., Ltd. (5880.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:20PM CST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 25.90 | 26.00 | 25.80 | 25.85 | 25.85 | 8,409,533 |
| 01 jul 2024 | 26.05 | 26.10 | 25.95 | 26.00 | 26.00 | 8,128,944 |
| 28 jun 2024 | 26.00 | 26.25 | 25.95 | 26.00 | 26.00 | 9,956,196 |
| 27 jun 2024 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | 9,239,917 |
| 26 jun 2024 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | 10,640,069 |
| 25 jun 2024 | 26.30 | 26.30 | 26.05 | 26.25 | 26.25 | 9,363,844 |
| 24 jun 2024 | 26.00 | 26.10 | 25.85 | 26.10 | 26.10 | 9,934,781 |
| 21 jun 2024 | 26.15 | 26.20 | 26.00 | 26.00 | 26.00 | 20,791,691 |
| 20 jun 2024 | 26.10 | 26.15 | 26.00 | 26.15 | 26.15 | 8,110,785 |
| 19 jun 2024 | 26.15 | 26.20 | 26.00 | 26.05 | 26.05 | 14,080,227 |
| 18 jun 2024 | 26.00 | 26.15 | 25.95 | 26.15 | 26.15 | 8,841,138 |
| 17 jun 2024 | 26.00 | 26.05 | 25.90 | 26.00 | 26.00 | 7,290,067 |
| 14 jun 2024 | 25.90 | 25.95 | 25.75 | 25.95 | 25.95 | 7,892,404 |
| 13 jun 2024 | 26.00 | 26.15 | 25.75 | 25.75 | 25.75 | 9,811,590 |
| 12 jun 2024 | 25.70 | 25.80 | 25.70 | 25.70 | 25.70 | 10,941,830 |
| 11 jun 2024 | 25.65 | 25.90 | 25.60 | 25.75 | 25.75 | 15,970,912 |
| 07 jun 2024 | 25.60 | 26.00 | 25.60 | 25.85 | 25.85 | 16,900,167 |
| 06 jun 2024 | 25.50 | 25.70 | 25.50 | 25.60 | 25.60 | 11,174,524 |
| 05 jun 2024 | 25.55 | 25.75 | 25.50 | 25.50 | 25.50 | 15,178,541 |
| 04 jun 2024 | 25.55 | 25.70 | 25.50 | 25.55 | 25.55 | 17,078,344 |
| 03 jun 2024 | 25.65 | 25.75 | 25.60 | 25.60 | 25.60 | 14,310,496 |
| 31 may 2024 | 25.65 | 25.85 | 25.55 | 25.55 | 25.55 | 69,613,204 |
| 30 may 2024 | 25.85 | 25.95 | 25.70 | 25.70 | 25.70 | 25,353,493 |
| 29 may 2024 | 26.10 | 26.20 | 25.95 | 25.95 | 25.95 | 18,394,468 |
| 28 may 2024 | 26.15 | 26.30 | 26.15 | 26.20 | 26.20 | 9,957,474 |
| 27 may 2024 | 26.20 | 26.30 | 26.05 | 26.15 | 26.15 | 9,909,156 |
| 24 may 2024 | 26.35 | 26.45 | 26.20 | 26.20 | 26.20 | 11,783,831 |
| 23 may 2024 | 26.50 | 26.55 | 26.40 | 26.40 | 26.40 | 10,179,861 |
| 22 may 2024 | 26.90 | 26.90 | 26.60 | 26.60 | 26.60 | 12,325,396 |
| 21 may 2024 | 26.90 | 26.90 | 26.65 | 26.80 | 26.80 | 12,859,350 |
| 20 may 2024 | 26.80 | 26.90 | 26.60 | 26.90 | 26.90 | 13,455,307 |
| 17 may 2024 | 26.55 | 26.70 | 26.55 | 26.60 | 26.60 | 6,743,917 |
| 16 may 2024 | 26.60 | 26.70 | 26.50 | 26.70 | 26.70 | 13,148,002 |
| 15 may 2024 | 26.50 | 26.70 | 26.40 | 26.40 | 26.40 | 10,215,319 |
| 14 may 2024 | 26.60 | 26.60 | 26.35 | 26.35 | 26.35 | 6,339,259 |
| 13 may 2024 | 26.60 | 26.70 | 26.40 | 26.60 | 26.60 | 8,997,311 |
| 10 may 2024 | 26.50 | 26.65 | 26.40 | 26.60 | 26.60 | 8,408,071 |
| 09 may 2024 | 26.65 | 26.65 | 26.30 | 26.30 | 26.30 | 8,565,197 |
| 08 may 2024 | 26.70 | 26.70 | 26.50 | 26.70 | 26.70 | 7,647,693 |
| 07 may 2024 | 26.80 | 26.85 | 26.55 | 26.70 | 26.70 | 9,221,878 |
| 06 may 2024 | 26.50 | 26.90 | 26.50 | 26.70 | 26.70 | 15,370,907 |
| 03 may 2024 | 26.50 | 26.60 | 26.30 | 26.40 | 26.40 | 9,623,244 |
| 02 may 2024 | 26.30 | 26.50 | 26.25 | 26.45 | 26.45 | 12,173,125 |
| 30 abr 2024 | 26.20 | 26.30 | 26.15 | 26.20 | 26.20 | 12,010,093 |
| 29 abr 2024 | 25.85 | 26.40 | 25.85 | 26.40 | 26.40 | 19,423,823 |
| 26 abr 2024 | 25.80 | 25.95 | 25.80 | 25.80 | 25.80 | 7,839,350 |
| 25 abr 2024 | 25.90 | 26.00 | 25.85 | 25.85 | 25.85 | 7,298,476 |
| 24 abr 2024 | 26.30 | 26.30 | 26.10 | 26.10 | 26.10 | 7,926,800 |
| 23 abr 2024 | 26.15 | 26.30 | 26.05 | 26.15 | 26.15 | 8,502,293 |
| 22 abr 2024 | 25.80 | 26.20 | 25.70 | 26.10 | 26.10 | 12,119,647 |
| 19 abr 2024 | 25.65 | 25.90 | 25.45 | 25.60 | 25.60 | 23,093,930 |
| 18 abr 2024 | 25.70 | 26.00 | 25.65 | 25.85 | 25.85 | 10,195,175 |
| 17 abr 2024 | 25.70 | 25.85 | 25.60 | 25.70 | 25.70 | 10,827,529 |
| 16 abr 2024 | 26.00 | 26.10 | 25.70 | 25.70 | 25.70 | 19,933,426 |
| 15 abr 2024 | 26.45 | 26.45 | 26.05 | 26.10 | 26.10 | 9,227,878 |
| 12 abr 2024 | 26.00 | 26.10 | 25.95 | 26.05 | 26.05 | 9,900,851 |
| 11 abr 2024 | 26.25 | 26.30 | 26.10 | 26.10 | 26.10 | 8,205,504 |
| 10 abr 2024 | 26.30 | 26.35 | 26.15 | 26.20 | 26.20 | 7,561,789 |
| 09 abr 2024 | 26.20 | 26.30 | 26.15 | 26.25 | 26.25 | 5,310,360 |
| 08 abr 2024 | 26.00 | 26.25 | 26.00 | 26.20 | 26.20 | 6,888,685 |
| 03 abr 2024 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | 13,854,816 |
| 02 abr 2024 | 26.30 | 26.35 | 26.20 | 26.30 | 26.30 | 7,530,070 |
| 01 abr 2024 | 26.25 | 26.30 | 26.15 | 26.30 | 26.30 | 6,057,422 |
| 29 mar 2024 | 26.05 | 26.30 | 26.05 | 26.20 | 26.20 | 6,141,000 |
| 28 mar 2024 | 26.10 | 26.30 | 26.00 | 26.00 | 26.00 | 9,851,825 |
| 27 mar 2024 | 26.05 | 26.20 | 26.05 | 26.10 | 26.10 | 6,518,724 |
| 26 mar 2024 | 26.05 | 26.35 | 26.05 | 26.15 | 26.15 | 14,286,975 |
| 25 mar 2024 | 26.00 | 26.05 | 25.90 | 25.95 | 25.95 | 5,840,425 |
| 22 mar 2024 | 25.85 | 26.10 | 25.85 | 26.00 | 26.00 | 7,167,887 |
| 21 mar 2024 | 25.70 | 26.10 | 25.70 | 26.05 | 26.05 | 8,399,418 |
| 20 mar 2024 | 25.85 | 25.90 | 25.65 | 25.65 | 25.65 | 17,227,573 |
| 19 mar 2024 | 26.00 | 26.10 | 25.85 | 25.85 | 25.85 | 13,268,112 |
| 18 mar 2024 | 26.05 | 26.20 | 26.00 | 26.05 | 26.05 | 9,262,803 |
| 15 mar 2024 | 26.30 | 26.30 | 26.05 | 26.05 | 26.05 | 23,061,204 |
| 14 mar 2024 | 25.85 | 26.35 | 25.85 | 26.30 | 26.30 | 20,531,333 |
| 13 mar 2024 | 25.75 | 25.95 | 25.70 | 25.85 | 25.85 | 11,063,171 |
| 12 mar 2024 | 25.90 | 25.95 | 25.80 | 25.85 | 25.85 | 10,011,022 |
| 11 mar 2024 | 25.85 | 26.05 | 25.80 | 25.85 | 25.85 | 9,654,923 |
| 08 mar 2024 | 25.65 | 25.85 | 25.65 | 25.85 | 25.85 | 9,314,032 |
| 07 mar 2024 | 25.70 | 25.85 | 25.65 | 25.70 | 25.70 | 8,697,995 |
| 06 mar 2024 | 25.60 | 25.80 | 25.60 | 25.75 | 25.75 | 6,165,645 |
| 05 mar 2024 | 25.65 | 25.75 | 25.60 | 25.60 | 25.60 | 7,670,237 |
| 04 mar 2024 | 25.65 | 25.80 | 25.65 | 25.70 | 25.70 | 7,242,731 |
| 01 mar 2024 | 25.85 | 25.90 | 25.70 | 25.80 | 25.80 | 5,577,486 |
| 29 feb 2024 | 25.65 | 25.95 | 25.60 | 25.95 | 25.95 | 16,404,703 |
| 27 feb 2024 | 25.70 | 25.85 | 25.65 | 25.65 | 25.65 | 8,203,409 |
| 26 feb 2024 | 25.65 | 25.75 | 25.60 | 25.75 | 25.75 | 6,972,085 |
| 23 feb 2024 | 25.75 | 25.85 | 25.70 | 25.75 | 25.75 | 3,902,623 |
| 22 feb 2024 | 25.85 | 25.90 | 25.70 | 25.75 | 25.75 | 7,651,075 |
| 21 feb 2024 | 26.00 | 26.00 | 25.80 | 25.85 | 25.85 | 6,751,665 |
| 20 feb 2024 | 25.85 | 25.95 | 25.75 | 25.95 | 25.95 | 5,361,092 |
| 19 feb 2024 | 25.80 | 25.85 | 25.70 | 25.85 | 25.85 | 5,540,613 |
| 16 feb 2024 | 25.55 | 25.60 | 25.45 | 25.60 | 25.60 | 7,807,031 |
| 15 feb 2024 | 25.60 | 25.90 | 25.55 | 25.55 | 25.55 | 14,000,338 |
| 05 feb 2024 | 25.55 | 25.75 | 25.55 | 25.60 | 25.60 | 6,783,374 |
| 02 feb 2024 | 25.80 | 25.85 | 25.65 | 25.85 | 25.85 | 4,000,439 |
| 01 feb 2024 | 25.80 | 25.85 | 25.60 | 25.85 | 25.85 | 9,576,512 |
| 31 ene 2024 | 25.35 | 25.55 | 25.30 | 25.45 | 25.45 | 10,018,864 |
| 30 ene 2024 | 25.70 | 25.75 | 25.40 | 25.40 | 25.40 | 10,052,391 |
| 29 ene 2024 | 25.50 | 25.80 | 25.50 | 25.75 | 25.75 | 5,983,550 |
| *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.