Genesys Logic, Inc. (6104.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 94.50 | 96.90 | 94.20 | 96.90 | 96.90 | 551,000 |
| 30 abr 2024 | 95.10 | 96.10 | 94.80 | 94.80 | 94.80 | 305,000 |
| 29 abr 2024 | 94.60 | 95.40 | 94.50 | 95.00 | 95.00 | 423,000 |
| 26 abr 2024 | 93.70 | 94.70 | 93.40 | 93.80 | 93.80 | 399,000 |
| 25 abr 2024 | 94.30 | 94.70 | 93.10 | 93.10 | 93.10 | 448,000 |
| 24 abr 2024 | 93.80 | 94.80 | 93.70 | 94.70 | 94.70 | 453,000 |
| 23 abr 2024 | 92.70 | 93.40 | 91.80 | 92.30 | 92.30 | 470,000 |
| 22 abr 2024 | 93.20 | 94.30 | 91.20 | 91.20 | 91.20 | 859,000 |
| 19 abr 2024 | 95.80 | 96.20 | 91.10 | 93.50 | 93.50 | 1,190,000 |
| 18 abr 2024 | 97.00 | 98.30 | 96.10 | 96.80 | 96.80 | 573,000 |
| 17 abr 2024 | 94.60 | 98.20 | 94.60 | 97.60 | 97.60 | 932,000 |
| 16 abr 2024 | 97.40 | 97.50 | 92.90 | 94.00 | 94.00 | 2,432,000 |
| 15 abr 2024 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | 2,517,000 |
| 12 abr 2024 | 103.50 | 104.50 | 103.00 | 103.50 | 103.50 | 597,000 |
| 11 abr 2024 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,947,000 |
| 11 abr 2024 | 1.8 Dividendo | |||||
| 10 abr 2024 | 107.50 | 109.50 | 107.00 | 108.00 | 106.20 | 990,000 |
| 09 abr 2024 | 109.50 | 109.50 | 106.50 | 106.50 | 104.72 | 816,000 |
| 08 abr 2024 | 110.00 | 111.00 | 108.00 | 108.00 | 106.20 | 571,000 |
| 03 abr 2024 | 109.50 | 110.00 | 108.00 | 110.00 | 108.17 | 683,000 |
| 02 abr 2024 | 111.00 | 111.50 | 110.00 | 110.50 | 108.66 | 906,000 |
| 01 abr 2024 | 107.00 | 111.50 | 107.00 | 111.00 | 109.15 | 1,567,000 |
| 29 mar 2024 | 108.50 | 109.00 | 106.50 | 107.00 | 105.22 | 483,000 |
| 28 mar 2024 | 109.00 | 109.50 | 107.50 | 108.00 | 106.20 | 862,000 |
| 27 mar 2024 | 107.50 | 109.50 | 107.50 | 109.00 | 107.18 | 610,000 |
| 26 mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 108.66 | - |
| 25 mar 2024 | 109.50 | 112.00 | 109.00 | 110.50 | 108.66 | 1,372,000 |
| 22 mar 2024 | 108.50 | 109.50 | 108.00 | 109.00 | 107.18 | 848,000 |
| 21 mar 2024 | 108.00 | 110.00 | 107.00 | 108.50 | 106.69 | 1,426,000 |
| 20 mar 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 106.69 | - |
| 19 mar 2024 | 107.00 | 109.50 | 106.50 | 108.50 | 106.69 | 1,484,000 |
| 18 mar 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 103.74 | - |
| 15 mar 2024 | 106.50 | 107.50 | 105.00 | 105.50 | 103.74 | 1,139,000 |
| 14 mar 2024 | 106.00 | 108.50 | 105.00 | 107.00 | 105.22 | 1,486,000 |
| 13 mar 2024 | 109.50 | 109.50 | 105.00 | 105.50 | 103.74 | 2,110,000 |
| 12 mar 2024 | 108.50 | 110.50 | 107.50 | 108.50 | 106.69 | 1,518,000 |
| 11 mar 2024 | 108.00 | 109.50 | 107.50 | 108.50 | 106.69 | 1,584,000 |
| 08 mar 2024 | 113.00 | 113.50 | 107.00 | 108.00 | 106.20 | 3,242,000 |
| 07 mar 2024 | 117.50 | 118.50 | 112.00 | 112.00 | 110.13 | 3,237,000 |
| 06 mar 2024 | 121.50 | 122.00 | 117.00 | 117.00 | 115.05 | 2,284,000 |
| 05 mar 2024 | 121.00 | 122.00 | 117.00 | 120.50 | 118.49 | 3,671,000 |
| 04 mar 2024 | 125.00 | 126.00 | 120.50 | 120.50 | 118.49 | 3,931,000 |
| 01 mar 2024 | 122.50 | 123.50 | 120.50 | 122.00 | 119.97 | 2,030,000 |
| 29 feb 2024 | 123.00 | 125.00 | 120.00 | 121.00 | 118.98 | 3,956,000 |
| 27 feb 2024 | 126.50 | 129.00 | 120.00 | 123.00 | 120.95 | 7,726,000 |
| 26 feb 2024 | 125.00 | 133.00 | 121.00 | 127.50 | 125.38 | 19,688,000 |
| 23 feb 2024 | 116.00 | 125.50 | 116.00 | 125.00 | 122.92 | 17,588,000 |
| 22 feb 2024 | 117.00 | 117.00 | 113.50 | 114.50 | 112.59 | 1,592,000 |
| 21 feb 2024 | 115.50 | 117.00 | 115.00 | 115.50 | 113.58 | 1,215,000 |
| 20 feb 2024 | 116.50 | 118.00 | 114.00 | 115.00 | 113.08 | 2,525,000 |
| 19 feb 2024 | 118.50 | 119.00 | 115.00 | 115.50 | 113.58 | 2,987,000 |
| 16 feb 2024 | 113.50 | 118.50 | 112.50 | 118.50 | 116.53 | 4,863,000 |
| 15 feb 2024 | 110.00 | 114.00 | 109.00 | 113.50 | 111.61 | 3,156,000 |
| 05 feb 2024 | 111.50 | 111.50 | 108.00 | 108.00 | 106.20 | 1,098,000 |
| 02 feb 2024 | 110.50 | 111.50 | 109.00 | 110.50 | 108.66 | 2,101,000 |
| 01 feb 2024 | 109.00 | 110.00 | 107.50 | 109.50 | 107.68 | 955,000 |
| 31 ene 2024 | 106.00 | 110.00 | 106.00 | 109.00 | 107.18 | 2,326,000 |
| 30 ene 2024 | 108.00 | 108.50 | 105.50 | 106.00 | 104.23 | 734,000 |
| 29 ene 2024 | 106.50 | 107.50 | 105.00 | 107.50 | 105.71 | 698,000 |
| 26 ene 2024 | 107.00 | 108.00 | 106.00 | 106.00 | 104.23 | 970,000 |
| 25 ene 2024 | 109.00 | 109.50 | 107.00 | 107.00 | 105.22 | 767,000 |
| 24 ene 2024 | 109.00 | 112.00 | 108.50 | 108.50 | 106.69 | 2,075,000 |
| 23 ene 2024 | 109.00 | 109.50 | 107.50 | 108.00 | 106.20 | 942,000 |
| 22 ene 2024 | 107.00 | 109.50 | 106.00 | 109.50 | 107.68 | 1,523,000 |
| 19 ene 2024 | 107.00 | 108.00 | 105.00 | 106.00 | 104.23 | 1,518,000 |
| 18 ene 2024 | 106.50 | 107.50 | 104.50 | 105.50 | 103.74 | 1,689,000 |
| 17 ene 2024 | 111.50 | 111.50 | 105.00 | 106.00 | 104.23 | 3,533,000 |
| 16 ene 2024 | 112.50 | 113.00 | 110.50 | 111.50 | 109.64 | 1,170,000 |
| 15 ene 2024 | 112.00 | 114.50 | 111.50 | 113.50 | 111.61 | 1,052,120 |
| 12 ene 2024 | 114.00 | 115.00 | 111.00 | 111.00 | 109.15 | 1,433,000 |
| 11 ene 2024 | 116.00 | 117.00 | 113.50 | 114.00 | 112.10 | 1,687,000 |
| 10 ene 2024 | 114.00 | 117.00 | 113.00 | 117.00 | 115.05 | 1,227,000 |
| 09 ene 2024 | 117.00 | 117.00 | 113.00 | 113.50 | 111.61 | 1,714,000 |
| 08 ene 2024 | 119.00 | 121.00 | 115.00 | 115.50 | 113.58 | 1,958,000 |
| 05 ene 2024 | 117.00 | 120.00 | 117.00 | 118.50 | 116.53 | 1,556,000 |
| 04 ene 2024 | 118.50 | 120.00 | 116.50 | 116.50 | 114.56 | 1,314,000 |
| 03 ene 2024 | 121.50 | 121.50 | 116.00 | 119.50 | 117.51 | 2,367,000 |
| 02 ene 2024 | 121.00 | 122.50 | 119.50 | 122.00 | 119.97 | 1,804,000 |
| 29 dic 2023 | 121.00 | 121.00 | 118.00 | 120.00 | 118.00 | 1,157,000 |
| 28 dic 2023 | 123.00 | 123.50 | 120.00 | 120.00 | 118.00 | 1,352,000 |
| 27 dic 2023 | 121.00 | 124.00 | 121.00 | 122.00 | 119.97 | 2,574,000 |
| 26 dic 2023 | 122.00 | 123.00 | 120.00 | 121.00 | 118.98 | 2,909,000 |
| 25 dic 2023 | 118.50 | 122.50 | 118.00 | 122.00 | 119.97 | 3,457,000 |
| 22 dic 2023 | 117.00 | 119.00 | 116.50 | 118.00 | 116.03 | 1,334,000 |
| 21 dic 2023 | 116.50 | 118.00 | 115.50 | 116.00 | 114.07 | 1,110,000 |
| 20 dic 2023 | 118.50 | 120.00 | 117.50 | 117.50 | 115.54 | 1,582,000 |
| 19 dic 2023 | 117.00 | 119.00 | 115.50 | 118.50 | 116.53 | 2,036,000 |
| 18 dic 2023 | 119.00 | 120.00 | 116.50 | 117.00 | 115.05 | 1,601,000 |
| 15 dic 2023 | 121.00 | 122.00 | 118.50 | 119.00 | 117.02 | 2,129,000 |
| 14 dic 2023 | 120.50 | 122.00 | 119.00 | 121.00 | 118.98 | 3,378,000 |
| 13 dic 2023 | 129.00 | 130.00 | 118.50 | 119.50 | 117.51 | 9,637,000 |
| 12 dic 2023 | 128.50 | 130.50 | 127.00 | 128.00 | 125.87 | 2,700,000 |
| 11 dic 2023 | 129.00 | 129.50 | 127.00 | 127.50 | 125.38 | 1,481,000 |
| 08 dic 2023 | 130.00 | 131.50 | 127.50 | 127.50 | 125.38 | 2,146,000 |
| 07 dic 2023 | 130.50 | 131.00 | 127.00 | 128.00 | 125.87 | 2,956,000 |
| 06 dic 2023 | 129.00 | 133.00 | 127.50 | 131.50 | 129.31 | 4,125,000 |
| 05 dic 2023 | 129.00 | 130.50 | 126.00 | 127.00 | 124.88 | 3,280,000 |
| 04 dic 2023 | 132.50 | 135.00 | 129.50 | 129.50 | 127.34 | 4,392,000 |
| 01 dic 2023 | 133.50 | 134.50 | 130.00 | 131.00 | 128.82 | 4,414,000 |
| 30 nov 2023 | 137.00 | 138.00 | 132.50 | 134.00 | 131.77 | 5,725,000 |
| *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.