U.S. markets open in 8 hours 36 minutes
F S&P 500
5,249.00 +2.75 (+0.05%) F Dow Jones
39,634.00 -8.00 (-0.02%) F Nasdaq
18,279.50 +24.50 (+0.13%) E-mini Russell 2000 Index Futur
2,069.80 +1.90 (+0.09%) Petróleo
78.08 -0.18 (-0.23%) Oro
2,361.50 -13.50 (-0.57%)
TienPin United Enterprise CO., LTD. (6199.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
A partir del 11:55AM CST. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 28.45 | 29.20 | 28.45 | 28.85 | 28.85 | 36,050 |
| 10 may 2024 | 30.10 | 30.10 | 27.10 | 28.45 | 28.45 | 22,000 |
| 09 may 2024 | 27.50 | 28.70 | 27.50 | 27.70 | 27.70 | 26,000 |
| 08 may 2024 | 28.70 | 28.95 | 28.65 | 28.70 | 28.70 | 16,000 |
| 07 may 2024 | 29.50 | 29.50 | 28.05 | 28.35 | 28.35 | 24,000 |
| 06 may 2024 | 30.90 | 30.90 | 28.15 | 28.35 | 28.35 | 42,000 |
| 03 may 2024 | 28.20 | 30.80 | 28.20 | 29.60 | 29.60 | 23,000 |
| 02 may 2024 | 30.80 | 30.80 | 29.25 | 29.25 | 29.25 | 16,000 |
| 30 abr 2024 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | 10,000 |
| 29 abr 2024 | 32.90 | 32.90 | 31.05 | 31.05 | 31.05 | 55,000 |
| 26 abr 2024 | 32.50 | 32.50 | 30.20 | 32.00 | 32.00 | 97,000 |
| 25 abr 2024 | 32.55 | 32.55 | 31.50 | 32.00 | 32.00 | 214,000 |
| 24 abr 2024 | 26.95 | 29.60 | 26.95 | 29.60 | 29.60 | 65,000 |
| 23 abr 2024 | 25.20 | 26.95 | 24.80 | 26.95 | 26.95 | 32,000 |
| 22 abr 2024 | 22.05 | 24.50 | 22.05 | 24.50 | 24.50 | 119,000 |
| 19 abr 2024 | 22.20 | 23.75 | 22.20 | 22.45 | 22.45 | 27,000 |
| 18 abr 2024 | 21.45 | 21.60 | 21.45 | 21.60 | 21.60 | 9,000 |
| 17 abr 2024 | 22.20 | 23.35 | 22.20 | 22.55 | 22.55 | 31,000 |
| 16 abr 2024 | 23.25 | 23.25 | 22.20 | 22.20 | 22.20 | 30,000 |
| 15 abr 2024 | 23.25 | 24.05 | 23.15 | 23.40 | 23.40 | 20,000 |
| 12 abr 2024 | 24.00 | 25.00 | 24.00 | 24.05 | 24.05 | 24,000 |
| 11 abr 2024 | 26.25 | 26.30 | 24.00 | 24.00 | 24.00 | 52,000 |
| 10 abr 2024 | 26.00 | 26.20 | 25.50 | 25.55 | 25.55 | 26,000 |
| 09 abr 2024 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | 5,000 |
| 08 abr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1,000 |
| 03 abr 2024 | 25.55 | 27.75 | 25.55 | 27.75 | 27.75 | 13,000 |
| 02 abr 2024 | 28.10 | 28.10 | 27.20 | 27.45 | 27.45 | 13,000 |
| 01 abr 2024 | 27.50 | 28.40 | 27.50 | 28.40 | 28.40 | 12,000 |
| 29 mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 28 mar 2024 | 27.30 | 29.65 | 27.20 | 29.65 | 29.65 | 11,000 |
| 27 mar 2024 | 27.20 | 27.55 | 27.15 | 27.50 | 27.50 | 8,000 |
| 26 mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 25 mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 22 mar 2024 | 27.90 | 28.30 | 27.20 | 28.10 | 28.10 | 14,000 |
| 21 mar 2024 | 27.75 | 28.70 | 27.65 | 27.85 | 27.85 | 26,000 |
| 20 mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 19 mar 2024 | 30.50 | 30.50 | 28.00 | 29.45 | 29.45 | 55,000 |
| 18 mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 15 mar 2024 | 30.40 | 32.45 | 30.10 | 30.15 | 30.15 | 33,000 |
| 14 mar 2024 | 29.95 | 30.80 | 29.50 | 29.65 | 29.65 | 33,000 |
| 13 mar 2024 | 33.10 | 33.50 | 30.25 | 30.30 | 30.30 | 121,000 |
| 12 mar 2024 | 30.30 | 33.60 | 30.30 | 33.60 | 33.60 | 284,000 |
| 11 mar 2024 | 28.40 | 30.55 | 28.40 | 30.55 | 30.55 | 260,000 |
| 08 mar 2024 | 28.00 | 28.00 | 27.55 | 27.80 | 27.80 | 13,000 |
| 07 mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 06 mar 2024 | 28.70 | 29.30 | 28.50 | 28.50 | 28.50 | 11,000 |
| 05 mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 5,000 |
| 04 mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 01 mar 2024 | 27.85 | 28.70 | 27.85 | 28.70 | 28.70 | 8,000 |
| 29 feb 2024 | 28.70 | 28.80 | 27.80 | 28.50 | 28.50 | 31,000 |
| 27 feb 2024 | 29.35 | 29.80 | 28.60 | 29.80 | 29.80 | 7,000 |
| 26 feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 23 feb 2024 | 28.30 | 29.35 | 28.25 | 29.35 | 29.35 | 52,000 |
| 22 feb 2024 | 28.35 | 28.60 | 28.30 | 28.30 | 28.30 | 26,000 |
| 21 feb 2024 | 28.20 | 29.50 | 28.20 | 29.50 | 29.50 | 19,000 |
| 20 feb 2024 | 29.50 | 29.50 | 29.40 | 29.50 | 29.50 | 4,000 |
| 19 feb 2024 | 29.30 | 29.50 | 29.30 | 29.50 | 29.50 | 3,000 |
| 16 feb 2024 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | 7,000 |
| 15 feb 2024 | 30.50 | 30.50 | 30.45 | 30.45 | 30.45 | 5,000 |
| 05 feb 2024 | 27.00 | 30.60 | 27.00 | 30.50 | 30.50 | 76,000 |
| 02 feb 2024 | 27.90 | 27.90 | 27.85 | 27.85 | 27.85 | 2,000 |
| 01 feb 2024 | 28.05 | 28.05 | 27.80 | 27.85 | 27.85 | 6,000 |
| 31 ene 2024 | 28.40 | 28.45 | 27.55 | 27.55 | 27.55 | 3,000 |
| 30 ene 2024 | 28.95 | 28.95 | 28.10 | 28.45 | 28.45 | 11,000 |
| 29 ene 2024 | 27.70 | 28.50 | 27.70 | 28.30 | 28.30 | 11,000 |
| 26 ene 2024 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 6,000 |
| 25 ene 2024 | 30.00 | 30.40 | 27.10 | 28.70 | 28.70 | 24,000 |
| 24 ene 2024 | 27.30 | 30.50 | 27.30 | 30.00 | 30.00 | 24,000 |
| 23 ene 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 22 ene 2024 | 27.00 | 29.40 | 27.00 | 28.45 | 28.45 | 8,000 |
| 19 ene 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1,000 |
| 18 ene 2024 | 27.30 | 27.30 | 27.00 | 27.30 | 27.30 | 9,000 |
| 17 ene 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1,000 |
| 16 ene 2024 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | 2,000 |
| 15 ene 2024 | 28.45 | 29.30 | 28.20 | 28.20 | 28.20 | 8,000 |
| 12 ene 2024 | 27.15 | 27.50 | 27.15 | 27.50 | 27.50 | 7,000 |
| 11 ene 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 6,000 |
| 10 ene 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 09 ene 2024 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | 15,000 |
| 08 ene 2024 | 28.80 | 28.95 | 27.10 | 27.60 | 27.60 | 4,000 |
| 05 ene 2024 | 28.00 | 29.10 | 28.00 | 28.80 | 28.80 | 23,000 |
| 04 ene 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 03 ene 2024 | 28.00 | 28.10 | 28.00 | 28.00 | 28.00 | 3,000 |
| 02 ene 2024 | 28.95 | 28.95 | 27.30 | 28.60 | 28.60 | 18,000 |
| 29 dic 2023 | 26.70 | 28.90 | 26.70 | 28.90 | 28.90 | 57,000 |
| 28 dic 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 27 dic 2023 | 27.00 | 27.00 | 26.30 | 26.30 | 26.30 | 25,000 |
| 26 dic 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 25 dic 2023 | 26.90 | 27.10 | 26.50 | 27.10 | 27.10 | 21,000 |
| 22 dic 2023 | 26.60 | 27.00 | 26.60 | 26.90 | 26.90 | 12,000 |
| 21 dic 2023 | 25.80 | 27.00 | 25.80 | 26.05 | 26.05 | 16,000 |
| 20 dic 2023 | 25.65 | 26.75 | 25.45 | 26.70 | 26.70 | 16,000 |
| 19 dic 2023 | 25.45 | 27.90 | 25.45 | 26.00 | 26.00 | 21,000 |
| 18 dic 2023 | 26.10 | 26.80 | 25.45 | 26.00 | 26.00 | 20,000 |
| 15 dic 2023 | 26.80 | 28.20 | 25.45 | 26.10 | 26.10 | 35,000 |
| 14 dic 2023 | 24.20 | 26.60 | 24.00 | 26.60 | 26.60 | 50,000 |
| 13 dic 2023 | 24.60 | 24.60 | 23.70 | 24.20 | 24.20 | 34,000 |
| 12 dic 2023 | 24.90 | 25.00 | 24.85 | 25.00 | 25.00 | 15,000 |
| 11 dic 2023 | 25.30 | 25.30 | 24.15 | 24.50 | 24.50 | 19,000 |
| 08 dic 2023 | 26.40 | 26.95 | 25.00 | 25.50 | 25.50 | 138,000 |
| *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.