L&K Engineering Co., Ltd. (6139.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 234.50 | 245.00 | 234.00 | 240.50 | 240.50 | 12,186,877 |
| 27 jun 2024 | 236.00 | 237.50 | 231.00 | 232.50 | 232.50 | 8,681,457 |
| 26 jun 2024 | 226.00 | 245.00 | 226.00 | 238.00 | 238.00 | 20,022,457 |
| 25 jun 2024 | 221.00 | 225.00 | 214.50 | 224.50 | 224.50 | 3,581,360 |
| 24 jun 2024 | 228.00 | 231.00 | 220.00 | 221.00 | 221.00 | 7,343,833 |
| 21 jun 2024 | 225.00 | 225.50 | 220.50 | 225.00 | 225.00 | 2,663,223 |
| 20 jun 2024 | 223.50 | 227.00 | 223.00 | 225.00 | 225.00 | 2,458,883 |
| 19 jun 2024 | 230.00 | 231.50 | 222.00 | 222.00 | 222.00 | 5,839,470 |
| 18 jun 2024 | 229.00 | 236.00 | 227.00 | 227.50 | 227.50 | 8,606,512 |
| 17 jun 2024 | 235.00 | 235.00 | 224.00 | 226.50 | 226.50 | 10,364,731 |
| 14 jun 2024 | 225.00 | 238.50 | 222.00 | 232.00 | 232.00 | 13,425,900 |
| 13 jun 2024 | 219.00 | 224.50 | 217.00 | 220.50 | 220.50 | 5,968,569 |
| 12 jun 2024 | 212.50 | 221.00 | 212.50 | 217.00 | 217.00 | 5,302,554 |
| 11 jun 2024 | 224.00 | 226.50 | 210.00 | 212.00 | 212.00 | 10,768,537 |
| 07 jun 2024 | 208.00 | 226.50 | 208.00 | 222.50 | 222.50 | 10,827,294 |
| 06 jun 2024 | 210.50 | 212.00 | 207.00 | 207.50 | 207.50 | 1,812,204 |
| 05 jun 2024 | 210.50 | 212.50 | 207.50 | 207.50 | 207.50 | 2,242,384 |
| 04 jun 2024 | 216.50 | 216.50 | 208.50 | 209.50 | 209.50 | 4,004,049 |
| 03 jun 2024 | 219.00 | 222.00 | 214.00 | 215.00 | 215.00 | 4,632,804 |
| 31 may 2024 | 215.50 | 218.00 | 213.00 | 216.00 | 216.00 | 3,130,571 |
| 30 may 2024 | 216.00 | 218.00 | 212.50 | 214.50 | 214.50 | 3,571,926 |
| 29 may 2024 | 216.00 | 221.00 | 216.00 | 218.50 | 218.50 | 3,884,628 |
| 28 may 2024 | 217.00 | 219.00 | 215.00 | 215.00 | 215.00 | 2,773,246 |
| 27 may 2024 | 221.50 | 223.50 | 216.00 | 216.00 | 216.00 | 3,784,134 |
| 24 may 2024 | 215.00 | 223.50 | 213.00 | 218.00 | 218.00 | 7,242,773 |
| 23 may 2024 | 227.00 | 227.50 | 213.00 | 215.00 | 215.00 | 9,934,636 |
| 22 may 2024 | 224.00 | 228.00 | 222.50 | 227.00 | 227.00 | 7,129,848 |
| 21 may 2024 | 218.00 | 227.00 | 217.00 | 221.50 | 221.50 | 10,008,191 |
| 20 may 2024 | 206.00 | 231.50 | 206.00 | 215.50 | 215.50 | 13,343,173 |
| 17 may 2024 | 224.50 | 227.50 | 222.00 | 222.00 | 222.00 | 4,454,284 |
| 16 may 2024 | 231.50 | 234.00 | 225.00 | 226.00 | 226.00 | 4,627,097 |
| 15 may 2024 | 225.50 | 231.00 | 225.00 | 229.00 | 229.00 | 4,528,994 |
| 14 may 2024 | 224.50 | 231.00 | 215.50 | 223.50 | 223.50 | 8,477,067 |
| 13 may 2024 | 243.00 | 244.00 | 229.50 | 229.50 | 229.50 | 5,080,444 |
| 10 may 2024 | 252.00 | 255.00 | 247.00 | 255.00 | 255.00 | 5,283,068 |
| 09 may 2024 | 256.00 | 267.00 | 246.00 | 248.00 | 248.00 | 10,287,633 |
| 08 may 2024 | 246.00 | 263.00 | 237.00 | 255.00 | 255.00 | 9,733,603 |
| 07 may 2024 | 256.00 | 256.00 | 245.00 | 246.00 | 246.00 | 5,487,475 |
| 06 may 2024 | 258.50 | 259.00 | 252.50 | 254.50 | 254.50 | 3,951,049 |
| 03 may 2024 | 270.00 | 274.50 | 253.00 | 253.00 | 253.00 | 9,526,301 |
| 02 may 2024 | 269.50 | 280.00 | 266.00 | 267.00 | 267.00 | 5,972,061 |
| 30 abr 2024 | 274.50 | 282.00 | 265.50 | 272.00 | 272.00 | 6,666,901 |
| 29 abr 2024 | 268.00 | 284.00 | 266.00 | 272.00 | 272.00 | 10,343,551 |
| 26 abr 2024 | 289.50 | 294.00 | 259.50 | 265.50 | 265.50 | 13,078,886 |
| 25 abr 2024 | 314.00 | 316.50 | 288.00 | 288.00 | 288.00 | 9,737,684 |
| 24 abr 2024 | 304.00 | 325.00 | 304.00 | 320.00 | 320.00 | 2,687,247 |
| 23 abr 2024 | 291.00 | 305.50 | 281.00 | 295.50 | 295.50 | 2,079,162 |
| 22 abr 2024 | 314.00 | 314.00 | 281.00 | 281.00 | 281.00 | 2,946,867 |
| 19 abr 2024 | 301.00 | 323.00 | 294.00 | 310.50 | 310.50 | 4,246,781 |
| 18 abr 2024 | 332.50 | 346.00 | 326.50 | 326.50 | 326.50 | 3,020,144 |
| 17 abr 2024 | 316.00 | 341.00 | 316.00 | 341.00 | 341.00 | 3,644,915 |
| 16 abr 2024 | 305.00 | 324.00 | 297.00 | 310.00 | 310.00 | 5,972,715 |
| 15 abr 2024 | 357.00 | 357.00 | 329.50 | 329.50 | 329.50 | 4,431,056 |
| 12 abr 2024 | 340.00 | 366.00 | 340.00 | 366.00 | 366.00 | 4,611,103 |
| 11 abr 2024 | 304.00 | 333.00 | 304.00 | 333.00 | 333.00 | 3,536,042 |
| 10 abr 2024 | 299.50 | 304.00 | 294.00 | 303.00 | 303.00 | 2,441,081 |
| 09 abr 2024 | 291.00 | 301.50 | 291.00 | 297.50 | 297.50 | 2,609,023 |
| 08 abr 2024 | 288.00 | 295.50 | 279.00 | 290.50 | 290.50 | 18,290,747 |
| 03 abr 2024 | 275.00 | 292.00 | 274.00 | 283.50 | 283.50 | 26,268,959 |
| 02 abr 2024 | 258.00 | 281.00 | 255.00 | 279.00 | 279.00 | 28,005,831 |
| 01 abr 2024 | 259.50 | 264.50 | 245.00 | 256.50 | 256.50 | 23,456,189 |
| 29 mar 2024 | 226.00 | 236.00 | 216.50 | 235.50 | 235.50 | 27,944,000 |
| 28 mar 2024 | 205.50 | 226.00 | 205.50 | 226.00 | 226.00 | 34,907,523 |
| 27 mar 2024 | 207.00 | 211.50 | 202.00 | 205.50 | 205.50 | 13,689,320 |
| 26 mar 2024 | 208.00 | 210.00 | 196.50 | 208.50 | 208.50 | 15,957,864 |
| 25 mar 2024 | 210.00 | 216.50 | 197.00 | 206.00 | 206.00 | 28,518,098 |
| 22 mar 2024 | 197.00 | 207.50 | 197.00 | 207.50 | 207.50 | 10,616,090 |
| 21 mar 2024 | 179.50 | 190.00 | 176.50 | 189.00 | 189.00 | 19,790,761 |
| 20 mar 2024 | 181.50 | 187.50 | 176.50 | 177.50 | 177.50 | 16,154,728 |
| 19 mar 2024 | 179.00 | 182.50 | 177.00 | 177.50 | 177.50 | 5,972,362 |
| 18 mar 2024 | 177.00 | 181.50 | 175.00 | 180.00 | 180.00 | 10,478,729 |
| 15 mar 2024 | 164.00 | 179.50 | 162.50 | 176.00 | 176.00 | 16,456,702 |
| 14 mar 2024 | 173.00 | 174.00 | 160.50 | 164.00 | 164.00 | 17,249,667 |
| 13 mar 2024 | 179.50 | 180.50 | 175.00 | 178.00 | 178.00 | 5,560,315 |
| 12 mar 2024 | 177.00 | 181.50 | 176.00 | 181.00 | 181.00 | 6,117,698 |
| 11 mar 2024 | 170.50 | 175.00 | 170.50 | 174.00 | 174.00 | 2,155,534 |
| 08 mar 2024 | 177.50 | 180.50 | 170.00 | 171.50 | 171.50 | 8,035,522 |
| 07 mar 2024 | 183.00 | 183.00 | 172.50 | 175.50 | 175.50 | 8,788,303 |
| 06 mar 2024 | 172.00 | 180.00 | 170.50 | 180.00 | 180.00 | 7,666,207 |
| 05 mar 2024 | 173.50 | 173.50 | 169.50 | 173.00 | 173.00 | 4,058,867 |
| 04 mar 2024 | 179.00 | 184.00 | 170.50 | 171.00 | 171.00 | 18,664,017 |
| 01 mar 2024 | 169.50 | 176.00 | 169.50 | 175.50 | 175.50 | 13,424,640 |
| 29 feb 2024 | 168.00 | 169.50 | 166.50 | 168.50 | 168.50 | 4,170,617 |
| 27 feb 2024 | 169.50 | 178.50 | 162.00 | 168.50 | 168.50 | 26,841,910 |
| 26 feb 2024 | 167.00 | 169.50 | 165.00 | 169.50 | 169.50 | 3,552,168 |
| 23 feb 2024 | 166.50 | 170.00 | 165.50 | 166.00 | 166.00 | 3,248,636 |
| 22 feb 2024 | 170.50 | 170.50 | 164.50 | 165.50 | 165.50 | 4,572,100 |
| 21 feb 2024 | 166.50 | 170.00 | 166.00 | 168.00 | 168.00 | 6,379,351 |
| 20 feb 2024 | 165.00 | 169.00 | 163.50 | 164.50 | 164.50 | 4,376,701 |
| 19 feb 2024 | 167.50 | 168.00 | 163.50 | 163.50 | 163.50 | 4,674,477 |
| 16 feb 2024 | 168.00 | 174.50 | 166.00 | 166.50 | 166.50 | 11,494,658 |
| 15 feb 2024 | 166.50 | 172.00 | 162.00 | 172.00 | 172.00 | 9,183,473 |
| 05 feb 2024 | 166.00 | 169.00 | 164.00 | 168.50 | 168.50 | 3,829,828 |
| 02 feb 2024 | 167.00 | 171.50 | 165.00 | 165.00 | 165.00 | 6,129,032 |
| 01 feb 2024 | 172.50 | 173.50 | 164.50 | 165.50 | 165.50 | 9,062,441 |
| 31 ene 2024 | 168.50 | 179.50 | 167.50 | 171.00 | 171.00 | 19,022,821 |
| 30 ene 2024 | 160.00 | 170.00 | 160.00 | 169.50 | 169.50 | 9,808,909 |
| 29 ene 2024 | 161.00 | 161.50 | 158.00 | 159.00 | 159.00 | 3,076,095 |
| 26 ene 2024 | 161.50 | 164.00 | 160.00 | 160.50 | 160.50 | 1,863,327 |
| 25 ene 2024 | 165.00 | 166.00 | 161.00 | 161.00 | 161.00 | 3,188,501 |
| *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.