U.S. markets open in 6 hours 28 minutes
F S&P 500
5,539.50 +18.00 (+0.33%) F Dow Jones
39,559.00 +90.00 (+0.23%) F Nasdaq
20,011.75 +84.50 (+0.42%) E-mini Russell 2000 Index Futur
2,076.40 +11.40 (+0.55%) Petróleo
82.18 +0.64 (+0.78%) Oro
2,335.90 -3.70 (-0.16%)
Shin Ruenn development Co., LTD (6186.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 96.10 | 100.50 | 95.10 | 98.70 | 98.70 | 672,592 |
| 28 jun 2024 | 96.20 | 97.70 | 96.00 | 96.00 | 96.00 | 533,000 |
| 27 jun 2024 | 99.50 | 100.00 | 94.70 | 95.50 | 95.50 | 1,218,000 |
| 26 jun 2024 | 98.20 | 102.00 | 98.20 | 99.00 | 99.00 | 699,000 |
| 25 jun 2024 | 97.60 | 98.90 | 96.30 | 98.60 | 98.60 | 349,000 |
| 24 jun 2024 | 97.30 | 99.40 | 97.20 | 97.60 | 97.60 | 249,000 |
| 21 jun 2024 | 98.50 | 99.70 | 97.30 | 97.50 | 97.50 | 399,000 |
| 20 jun 2024 | 98.60 | 99.00 | 97.30 | 98.30 | 98.30 | 610,000 |
| 19 jun 2024 | 99.30 | 99.70 | 97.50 | 99.40 | 99.40 | 572,000 |
| 18 jun 2024 | 100.00 | 101.00 | 99.30 | 99.30 | 99.30 | 294,000 |
| 17 jun 2024 | 103.50 | 104.50 | 99.80 | 100.00 | 100.00 | 626,000 |
| 14 jun 2024 | 99.70 | 104.50 | 98.50 | 103.00 | 103.00 | 984,000 |
| 13 jun 2024 | 98.00 | 101.00 | 97.50 | 99.40 | 99.40 | 587,000 |
| 12 jun 2024 | 102.50 | 102.50 | 97.20 | 98.30 | 98.30 | 1,342,000 |
| 11 jun 2024 | 101.50 | 108.00 | 98.40 | 102.50 | 102.50 | 2,478,000 |
| 07 jun 2024 | 96.50 | 101.00 | 96.50 | 101.00 | 101.00 | 1,748,000 |
| 06 jun 2024 | 96.60 | 98.30 | 94.90 | 96.70 | 96.70 | 739,000 |
| 05 jun 2024 | 96.50 | 97.60 | 95.10 | 96.80 | 96.80 | 649,000 |
| 04 jun 2024 | 96.00 | 97.60 | 93.40 | 96.50 | 96.50 | 908,000 |
| 03 jun 2024 | 96.30 | 97.30 | 93.50 | 95.90 | 95.90 | 930,000 |
| 31 may 2024 | 92.20 | 97.00 | 92.20 | 94.60 | 94.60 | 1,453,000 |
| 30 may 2024 | 93.00 | 94.80 | 92.00 | 92.10 | 92.10 | 645,000 |
| 29 may 2024 | 94.00 | 94.90 | 91.50 | 92.80 | 92.80 | 1,637,000 |
| 28 may 2024 | 88.50 | 91.30 | 88.50 | 91.10 | 91.10 | 648,000 |
| 27 may 2024 | 88.80 | 89.70 | 88.00 | 88.90 | 88.90 | 356,000 |
| 24 may 2024 | 87.10 | 89.40 | 87.10 | 88.80 | 88.80 | 414,000 |
| 23 may 2024 | 90.40 | 90.40 | 86.00 | 88.30 | 88.30 | 1,924,000 |
| 22 may 2024 | 89.20 | 91.00 | 89.20 | 91.00 | 91.00 | 612,000 |
| 21 may 2024 | 91.40 | 91.40 | 89.30 | 89.70 | 89.70 | 471,000 |
| 20 may 2024 | 93.00 | 93.00 | 89.70 | 91.40 | 91.40 | 909,000 |
| 17 may 2024 | 91.60 | 92.90 | 90.60 | 92.50 | 92.50 | 738,000 |
| 16 may 2024 | 87.90 | 91.80 | 87.70 | 91.70 | 91.70 | 1,293,000 |
| 15 may 2024 | 86.90 | 89.50 | 86.90 | 87.40 | 87.40 | 1,176,000 |
| 14 may 2024 | 94.30 | 94.30 | 85.10 | 86.90 | 86.90 | 4,693,000 |
| 13 may 2024 | 96.80 | 96.80 | 92.30 | 93.90 | 93.90 | 1,796,000 |
| 10 may 2024 | 92.30 | 95.40 | 90.80 | 94.70 | 94.70 | 2,049,000 |
| 09 may 2024 | 90.50 | 93.80 | 90.40 | 91.20 | 91.20 | 1,531,000 |
| 08 may 2024 | 93.00 | 97.50 | 89.60 | 91.00 | 91.00 | 3,487,000 |
| 07 may 2024 | 99.30 | 108.50 | 89.00 | 92.90 | 92.90 | 10,334,000 |
| 06 may 2024 | 92.60 | 99.60 | 90.70 | 98.80 | 98.80 | 3,466,000 |
| 03 may 2024 | 90.00 | 92.40 | 87.40 | 91.70 | 91.70 | 1,895,000 |
| 02 may 2024 | 82.80 | 90.50 | 82.80 | 89.40 | 89.40 | 2,987,000 |
| 30 abr 2024 | 82.50 | 83.00 | 79.40 | 82.30 | 82.30 | 996,000 |
| 29 abr 2024 | 81.80 | 83.40 | 81.50 | 82.60 | 82.60 | 1,499,000 |
| 26 abr 2024 | 79.70 | 81.80 | 79.30 | 81.60 | 81.60 | 836,000 |
| 25 abr 2024 | 79.80 | 81.80 | 79.10 | 79.70 | 79.70 | 807,000 |
| 24 abr 2024 | 81.50 | 81.60 | 79.50 | 79.80 | 79.80 | 957,000 |
| 23 abr 2024 | 79.60 | 81.00 | 77.60 | 80.50 | 80.50 | 1,382,000 |
| 22 abr 2024 | 79.90 | 83.10 | 77.00 | 78.00 | 78.00 | 3,380,000 |
| 19 abr 2024 | 77.50 | 79.00 | 75.00 | 79.00 | 79.00 | 2,654,000 |
| 18 abr 2024 | 75.00 | 77.90 | 73.90 | 77.50 | 77.50 | 1,500,000 |
| 17 abr 2024 | 70.50 | 76.50 | 70.50 | 75.60 | 75.60 | 2,923,000 |
| 16 abr 2024 | 70.80 | 73.00 | 68.60 | 70.10 | 70.10 | 3,665,000 |
| 15 abr 2024 | 68.50 | 69.30 | 67.60 | 68.00 | 68.00 | 1,258,000 |
| 12 abr 2024 | 70.00 | 70.00 | 68.90 | 69.40 | 69.40 | 736,000 |
| 11 abr 2024 | 71.50 | 71.50 | 69.50 | 69.80 | 69.80 | 1,010,000 |
| 10 abr 2024 | 71.20 | 71.90 | 70.70 | 71.00 | 71.00 | 552,000 |
| 09 abr 2024 | 70.70 | 71.40 | 70.20 | 71.10 | 71.10 | 633,000 |
| 08 abr 2024 | 68.70 | 71.70 | 68.70 | 70.80 | 70.80 | 1,445,000 |
| 03 abr 2024 | 66.00 | 68.30 | 65.80 | 68.20 | 68.20 | 1,003,000 |
| 02 abr 2024 | 66.40 | 67.30 | 65.60 | 66.80 | 66.80 | 802,000 |
| 01 abr 2024 | 65.50 | 66.70 | 64.90 | 66.30 | 66.30 | 1,067,000 |
| 29 mar 2024 | 63.60 | 64.90 | 63.60 | 64.90 | 64.90 | 406,000 |
| 28 mar 2024 | 63.50 | 63.80 | 63.00 | 63.60 | 63.60 | 345,000 |
| 27 mar 2024 | 62.00 | 64.20 | 61.70 | 63.10 | 63.10 | 1,130,000 |
| 26 mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 25 mar 2024 | 62.20 | 62.60 | 61.70 | 62.10 | 62.10 | 659,000 |
| 22 mar 2024 | 62.00 | 62.90 | 61.70 | 62.10 | 62.10 | 873,000 |
| 21 mar 2024 | 61.30 | 62.40 | 61.00 | 62.40 | 62.40 | 1,141,000 |
| 20 mar 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 19 mar 2024 | 59.40 | 61.00 | 59.40 | 60.90 | 60.90 | 1,319,000 |
| 18 mar 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 15 mar 2024 | 59.30 | 59.70 | 58.80 | 59.30 | 59.30 | 1,016,000 |
| 14 mar 2024 | 58.10 | 59.40 | 58.10 | 59.30 | 59.30 | 1,668,000 |
| 13 mar 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 12 mar 2024 | 56.20 | 57.00 | 56.10 | 56.80 | 56.80 | 960,000 |
| 11 mar 2024 | 55.30 | 56.20 | 55.00 | 56.10 | 56.10 | 548,000 |
| 08 mar 2024 | 56.30 | 56.50 | 55.30 | 55.60 | 55.60 | 844,000 |
| 07 mar 2024 | 56.50 | 56.60 | 56.10 | 56.30 | 56.30 | 432,000 |
| 06 mar 2024 | 56.50 | 56.90 | 56.20 | 56.50 | 56.50 | 537,000 |
| 05 mar 2024 | 56.30 | 56.60 | 55.90 | 56.50 | 56.50 | 503,000 |
| 04 mar 2024 | 56.50 | 57.10 | 56.10 | 56.30 | 56.30 | 808,000 |
| 01 mar 2024 | 55.90 | 56.60 | 55.90 | 56.40 | 56.40 | 604,000 |
| 29 feb 2024 | 55.50 | 56.10 | 55.50 | 55.70 | 55.70 | 500,000 |
| 27 feb 2024 | 55.50 | 56.00 | 55.10 | 55.40 | 55.40 | 708,000 |
| 26 feb 2024 | 55.20 | 55.50 | 53.90 | 55.50 | 55.50 | 1,666,000 |
| 23 feb 2024 | 57.00 | 57.00 | 55.70 | 55.70 | 55.70 | 1,715,000 |
| 22 feb 2024 | 58.40 | 58.40 | 56.80 | 57.10 | 57.10 | 2,228,000 |
| 21 feb 2024 | 58.20 | 58.90 | 58.10 | 58.40 | 58.40 | 651,000 |
| 20 feb 2024 | 57.50 | 58.70 | 57.40 | 58.60 | 58.60 | 491,000 |
| 19 feb 2024 | 57.90 | 57.90 | 57.50 | 57.50 | 57.50 | 765,000 |
| 16 feb 2024 | 58.30 | 58.60 | 57.80 | 57.90 | 57.90 | 638,000 |
| 15 feb 2024 | 58.50 | 58.80 | 58.30 | 58.30 | 58.30 | 385,000 |
| 05 feb 2024 | 58.70 | 58.70 | 58.10 | 58.50 | 58.50 | 402,000 |
| 02 feb 2024 | 59.20 | 59.30 | 58.50 | 58.70 | 58.70 | 385,000 |
| 01 feb 2024 | 58.30 | 59.00 | 58.30 | 59.00 | 59.00 | 279,000 |
| 31 ene 2024 | 58.50 | 58.50 | 58.30 | 58.30 | 58.30 | 279,000 |
| 30 ene 2024 | 59.00 | 59.00 | 58.30 | 58.50 | 58.50 | 359,000 |
| 29 ene 2024 | 58.60 | 59.40 | 58.50 | 58.70 | 58.70 | 411,000 |
| 26 ene 2024 | 58.70 | 58.80 | 58.50 | 58.60 | 58.60 | 188,000 |
| *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.