Aker Technology Co., Ltd (6174.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 21.65 | 21.80 | 21.55 | 21.70 | 21.70 | 16,000 |
| 09 may 2024 | 21.80 | 21.80 | 21.65 | 21.70 | 21.70 | 8,000 |
| 08 may 2024 | 21.80 | 21.85 | 21.70 | 21.80 | 21.80 | 18,000 |
| 07 may 2024 | 21.80 | 21.90 | 21.70 | 21.80 | 21.80 | 26,000 |
| 06 may 2024 | 21.80 | 21.85 | 21.75 | 21.80 | 21.80 | 23,000 |
| 03 may 2024 | 21.85 | 22.10 | 21.85 | 21.85 | 21.85 | 34,000 |
| 02 may 2024 | 21.85 | 22.10 | 21.85 | 21.90 | 21.90 | 11,000 |
| 30 abr 2024 | 21.90 | 21.95 | 21.80 | 21.85 | 21.85 | 11,000 |
| 29 abr 2024 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | 26,000 |
| 26 abr 2024 | 22.15 | 22.20 | 21.80 | 21.85 | 21.85 | 21,000 |
| 25 abr 2024 | 21.95 | 22.45 | 21.80 | 22.15 | 22.15 | 19,000 |
| 24 abr 2024 | 22.00 | 22.05 | 21.70 | 21.70 | 21.70 | 23,000 |
| 23 abr 2024 | 21.10 | 21.25 | 21.00 | 21.10 | 21.10 | 37,000 |
| 22 abr 2024 | 21.40 | 21.40 | 21.10 | 21.15 | 21.15 | 28,000 |
| 19 abr 2024 | 22.25 | 22.25 | 21.20 | 21.35 | 21.35 | 56,000 |
| 18 abr 2024 | 22.20 | 22.25 | 22.05 | 22.20 | 22.20 | 24,000 |
| 17 abr 2024 | 22.00 | 22.95 | 22.00 | 22.35 | 22.35 | 25,000 |
| 16 abr 2024 | 22.35 | 22.35 | 22.05 | 22.05 | 22.05 | 74,000 |
| 15 abr 2024 | 22.40 | 22.40 | 22.20 | 22.35 | 22.35 | 22,000 |
| 12 abr 2024 | 22.70 | 22.90 | 22.60 | 22.60 | 22.60 | 37,000 |
| 11 abr 2024 | 23.10 | 23.10 | 22.65 | 22.70 | 22.70 | 24,000 |
| 10 abr 2024 | 22.75 | 23.70 | 22.75 | 23.05 | 23.05 | 29,000 |
| 09 abr 2024 | 22.70 | 22.80 | 22.70 | 22.75 | 22.75 | 24,000 |
| 08 abr 2024 | 22.85 | 22.85 | 22.70 | 22.70 | 22.70 | 23,000 |
| 03 abr 2024 | 22.50 | 23.05 | 22.40 | 23.05 | 23.05 | 55,000 |
| 02 abr 2024 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | 40,000 |
| 01 abr 2024 | 22.55 | 22.70 | 22.45 | 22.55 | 22.55 | 29,000 |
| 29 mar 2024 | 22.65 | 22.70 | 22.60 | 22.60 | 22.60 | 7,000 |
| 28 mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 16,000 |
| 27 mar 2024 | 22.60 | 22.70 | 22.60 | 22.65 | 22.65 | 13,000 |
| 26 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 25 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 22 mar 2024 | 22.70 | 22.95 | 22.70 | 22.75 | 22.75 | 29,000 |
| 21 mar 2024 | 22.80 | 22.80 | 22.60 | 22.70 | 22.70 | 17,000 |
| 20 mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 19 mar 2024 | 23.80 | 23.80 | 22.75 | 22.90 | 22.90 | 23,000 |
| 18 mar 2024 | 23.05 | 23.05 | 22.90 | 22.90 | 22.90 | 33,000 |
| 15 mar 2024 | 23.05 | 23.60 | 23.05 | 23.20 | 23.20 | 64,000 |
| 14 mar 2024 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | 6,000 |
| 13 mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 12 mar 2024 | 24.00 | 24.00 | 23.45 | 23.45 | 23.45 | 42,000 |
| 11 mar 2024 | 23.40 | 23.40 | 23.25 | 23.40 | 23.40 | 14,000 |
| 08 mar 2024 | 23.70 | 23.75 | 23.15 | 23.30 | 23.30 | 51,000 |
| 07 mar 2024 | 24.10 | 24.35 | 23.70 | 23.70 | 23.70 | 49,000 |
| 06 mar 2024 | 24.15 | 24.75 | 24.15 | 24.15 | 24.15 | 47,000 |
| 05 mar 2024 | 24.20 | 24.25 | 24.10 | 24.10 | 24.10 | 46,000 |
| 04 mar 2024 | 24.45 | 24.45 | 24.10 | 24.20 | 24.20 | 58,000 |
| 01 mar 2024 | 24.00 | 24.10 | 23.75 | 24.00 | 24.00 | 52,000 |
| 29 feb 2024 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | 61,000 |
| 27 feb 2024 | 24.35 | 24.35 | 23.55 | 23.85 | 23.85 | 91,000 |
| 26 feb 2024 | 24.50 | 24.70 | 24.45 | 24.45 | 24.45 | 66,000 |
| 23 feb 2024 | 24.30 | 24.75 | 24.30 | 24.50 | 24.50 | 179,000 |
| 22 feb 2024 | 24.50 | 25.80 | 24.10 | 24.25 | 24.25 | 658,000 |
| 21 feb 2024 | 23.20 | 24.15 | 23.20 | 23.95 | 23.95 | 330,000 |
| 20 feb 2024 | 23.40 | 23.40 | 23.10 | 23.20 | 23.20 | 76,000 |
| 19 feb 2024 | 23.10 | 23.35 | 23.05 | 23.20 | 23.20 | 37,000 |
| 16 feb 2024 | 22.90 | 23.05 | 22.75 | 23.00 | 23.00 | 116,000 |
| 15 feb 2024 | 22.85 | 23.80 | 22.80 | 22.90 | 22.90 | 133,000 |
| 05 feb 2024 | 22.95 | 22.95 | 22.60 | 22.65 | 22.65 | 37,000 |
| 02 feb 2024 | 23.20 | 23.20 | 22.80 | 22.95 | 22.95 | 37,000 |
| 01 feb 2024 | 23.05 | 23.25 | 22.95 | 22.95 | 22.95 | 43,000 |
| 31 ene 2024 | 22.90 | 23.95 | 22.45 | 23.05 | 23.05 | 416,000 |
| 30 ene 2024 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | 40,000 |
| 29 ene 2024 | 22.40 | 22.60 | 22.35 | 22.40 | 22.40 | 23,000 |
| 26 ene 2024 | 22.50 | 22.50 | 22.30 | 22.40 | 22.40 | 42,000 |
| 25 ene 2024 | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | 39,000 |
| 24 ene 2024 | 22.80 | 23.05 | 22.80 | 22.90 | 22.90 | 34,000 |
| 23 ene 2024 | 22.65 | 22.85 | 22.65 | 22.80 | 22.80 | 24,000 |
| 22 ene 2024 | 22.40 | 22.70 | 22.40 | 22.70 | 22.70 | 101,000 |
| 19 ene 2024 | 22.60 | 22.60 | 22.40 | 22.45 | 22.45 | 61,000 |
| 18 ene 2024 | 23.00 | 23.25 | 22.10 | 22.50 | 22.50 | 206,000 |
| 17 ene 2024 | 25.15 | 25.25 | 22.70 | 23.05 | 23.05 | 1,358,000 |
| 16 ene 2024 | 22.95 | 24.75 | 22.95 | 24.75 | 24.75 | 750,000 |
| 15 ene 2024 | 22.20 | 22.50 | 22.20 | 22.50 | 22.50 | 25,000 |
| 12 ene 2024 | 22.10 | 22.65 | 22.10 | 22.20 | 22.20 | 16,000 |
| 11 ene 2024 | 22.00 | 22.15 | 21.95 | 22.10 | 22.10 | 19,000 |
| 10 ene 2024 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | 45,000 |
| 09 ene 2024 | 22.45 | 22.45 | 22.20 | 22.20 | 22.20 | 56,000 |
| 08 ene 2024 | 22.50 | 22.50 | 22.45 | 22.45 | 22.45 | 21,000 |
| 05 ene 2024 | 22.50 | 22.85 | 22.45 | 22.50 | 22.50 | 25,000 |
| 04 ene 2024 | 22.45 | 22.50 | 22.45 | 22.45 | 22.45 | 19,000 |
| 03 ene 2024 | 22.80 | 22.80 | 22.50 | 22.55 | 22.55 | 48,000 |
| 02 ene 2024 | 22.85 | 22.90 | 22.75 | 22.75 | 22.75 | 39,000 |
| 29 dic 2023 | 22.80 | 22.80 | 22.60 | 22.70 | 22.70 | 15,000 |
| 28 dic 2023 | 22.80 | 22.85 | 22.80 | 22.80 | 22.80 | 30,000 |
| 27 dic 2023 | 22.75 | 22.90 | 22.75 | 22.80 | 22.80 | 24,000 |
| 26 dic 2023 | 22.55 | 22.70 | 22.55 | 22.70 | 22.70 | 27,000 |
| 25 dic 2023 | 22.95 | 22.95 | 22.60 | 22.60 | 22.60 | 39,000 |
| 22 dic 2023 | 22.95 | 22.95 | 22.90 | 22.90 | 22.90 | 15,000 |
| 21 dic 2023 | 23.10 | 23.10 | 22.90 | 22.90 | 22.90 | 21,000 |
| 20 dic 2023 | 23.05 | 23.20 | 23.00 | 23.15 | 23.15 | 39,000 |
| 19 dic 2023 | 23.00 | 23.00 | 22.95 | 22.95 | 22.95 | 8,000 |
| 18 dic 2023 | 23.20 | 23.20 | 23.05 | 23.05 | 23.05 | 17,000 |
| 15 dic 2023 | 23.30 | 23.55 | 23.15 | 23.20 | 23.20 | 57,000 |
| 14 dic 2023 | 23.75 | 23.75 | 23.25 | 23.25 | 23.25 | 47,000 |
| 13 dic 2023 | 23.40 | 23.40 | 23.00 | 23.25 | 23.25 | 31,000 |
| 12 dic 2023 | 23.50 | 23.55 | 23.30 | 23.35 | 23.35 | 40,000 |
| 11 dic 2023 | 23.75 | 23.75 | 23.55 | 23.65 | 23.65 | 19,000 |
| 08 dic 2023 | 24.15 | 24.15 | 23.75 | 23.75 | 23.75 | 21,000 |
| 07 dic 2023 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | 55,000 |
| *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.