Analog Integrations Corporation (6291.TWO)
Taipei Exchange - Taipei Exchange 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 | 134.50 | 135.00 | 134.50 | 135.00 | 135.00 | 33,000 |
| 27 jun 2024 | 133.50 | 133.50 | 132.50 | 133.00 | 133.00 | 48,000 |
| 26 jun 2024 | 134.00 | 136.50 | 133.50 | 133.50 | 133.50 | 53,000 |
| 25 jun 2024 | 136.50 | 136.50 | 132.50 | 133.50 | 133.50 | 110,000 |
| 24 jun 2024 | 142.00 | 142.00 | 135.50 | 136.50 | 136.50 | 205,000 |
| 21 jun 2024 | 148.50 | 148.50 | 142.00 | 142.50 | 142.50 | 183,000 |
| 20 jun 2024 | 148.50 | 149.50 | 148.50 | 148.50 | 148.50 | 35,000 |
| 19 jun 2024 | 151.00 | 151.50 | 148.00 | 148.00 | 148.00 | 91,000 |
| 18 jun 2024 | 154.00 | 154.00 | 150.00 | 150.50 | 150.50 | 72,000 |
| 17 jun 2024 | 154.00 | 154.50 | 151.00 | 151.50 | 151.50 | 136,000 |
| 17 jun 2024 | 8 Dividendo | |||||
| 14 jun 2024 | 160.00 | 162.00 | 158.00 | 161.50 | 153.50 | 263,000 |
| 13 jun 2024 | 152.00 | 157.50 | 151.50 | 156.50 | 148.75 | 128,000 |
| 12 jun 2024 | 151.50 | 151.50 | 149.00 | 150.50 | 143.04 | 76,000 |
| 11 jun 2024 | 154.00 | 154.50 | 151.50 | 151.50 | 144.00 | 129,000 |
| 07 jun 2024 | 154.50 | 159.00 | 153.50 | 157.50 | 149.70 | 59,000 |
| 06 jun 2024 | 157.00 | 157.00 | 154.00 | 154.50 | 146.85 | 60,000 |
| 05 jun 2024 | 160.00 | 160.00 | 156.00 | 156.50 | 148.75 | 72,000 |
| 04 jun 2024 | 159.00 | 160.50 | 157.00 | 160.00 | 152.07 | 88,000 |
| 03 jun 2024 | 157.50 | 158.50 | 155.00 | 156.00 | 148.27 | 64,000 |
| 31 may 2024 | 158.50 | 159.50 | 157.00 | 157.00 | 149.22 | 38,000 |
| 30 may 2024 | 161.00 | 161.50 | 158.00 | 158.00 | 150.17 | 90,000 |
| 29 may 2024 | 161.50 | 163.50 | 160.00 | 161.00 | 153.02 | 61,000 |
| 28 may 2024 | 160.50 | 164.50 | 160.00 | 160.00 | 152.07 | 91,000 |
| 27 may 2024 | 160.50 | 160.50 | 158.00 | 159.50 | 151.60 | 45,000 |
| 24 may 2024 | 155.00 | 160.00 | 154.00 | 160.00 | 152.07 | 42,000 |
| 23 may 2024 | 161.00 | 163.00 | 155.50 | 155.50 | 147.80 | 144,000 |
| 22 may 2024 | 156.50 | 160.50 | 156.50 | 159.00 | 151.12 | 133,000 |
| 21 may 2024 | 154.50 | 156.00 | 153.50 | 155.50 | 147.80 | 29,000 |
| 20 may 2024 | 154.00 | 155.00 | 152.50 | 154.00 | 146.37 | 41,000 |
| 17 may 2024 | 152.50 | 154.50 | 152.50 | 154.50 | 146.85 | 42,000 |
| 16 may 2024 | 152.50 | 152.50 | 151.50 | 152.50 | 144.95 | 31,000 |
| 15 may 2024 | 152.50 | 152.50 | 150.50 | 152.00 | 144.47 | 40,000 |
| 14 may 2024 | 153.00 | 153.00 | 151.00 | 152.50 | 144.95 | 56,000 |
| 13 may 2024 | 148.50 | 151.00 | 148.50 | 151.00 | 143.52 | 44,000 |
| 10 may 2024 | 150.00 | 150.00 | 148.00 | 149.00 | 141.62 | 72,000 |
| 09 may 2024 | 154.50 | 154.50 | 150.00 | 150.00 | 142.57 | 68,000 |
| 08 may 2024 | 155.50 | 155.50 | 152.50 | 152.50 | 144.95 | 52,000 |
| 07 may 2024 | 154.00 | 165.00 | 154.00 | 155.00 | 147.32 | 374,000 |
| 06 may 2024 | 152.00 | 152.50 | 150.50 | 152.00 | 144.47 | 74,000 |
| 03 may 2024 | 153.50 | 154.00 | 150.50 | 150.50 | 143.04 | 58,000 |
| 02 may 2024 | 152.00 | 152.00 | 150.00 | 151.50 | 144.00 | 21,000 |
| 30 abr 2024 | 152.00 | 156.50 | 151.50 | 152.00 | 144.47 | 142,000 |
| 29 abr 2024 | 150.00 | 152.00 | 149.00 | 152.00 | 144.47 | 61,000 |
| 26 abr 2024 | 148.00 | 151.50 | 147.50 | 149.00 | 141.62 | 65,000 |
| 25 abr 2024 | 149.00 | 151.00 | 147.00 | 147.00 | 139.72 | 78,000 |
| 24 abr 2024 | 151.00 | 152.50 | 148.50 | 149.50 | 142.09 | 169,000 |
| 23 abr 2024 | 152.50 | 154.50 | 147.00 | 149.00 | 141.62 | 200,000 |
| 22 abr 2024 | 159.00 | 160.00 | 152.50 | 152.50 | 144.95 | 83,000 |
| 19 abr 2024 | 163.00 | 163.00 | 153.00 | 157.00 | 149.22 | 132,000 |
| 18 abr 2024 | 164.00 | 165.50 | 160.00 | 162.50 | 154.45 | 150,000 |
| 17 abr 2024 | 164.00 | 166.50 | 163.50 | 164.00 | 155.88 | 67,000 |
| 16 abr 2024 | 165.50 | 165.50 | 160.00 | 162.00 | 153.98 | 127,000 |
| 15 abr 2024 | 173.00 | 173.50 | 168.50 | 168.50 | 160.15 | 97,000 |
| 12 abr 2024 | 175.00 | 175.00 | 172.50 | 173.00 | 164.43 | 43,000 |
| 11 abr 2024 | 180.00 | 180.00 | 174.00 | 175.50 | 166.81 | 96,000 |
| 10 abr 2024 | 175.00 | 184.00 | 173.00 | 181.00 | 172.03 | 200,000 |
| 09 abr 2024 | 172.50 | 173.00 | 170.50 | 173.00 | 164.43 | 65,000 |
| 08 abr 2024 | 168.00 | 174.00 | 168.00 | 172.50 | 163.96 | 83,000 |
| 03 abr 2024 | 172.00 | 172.00 | 166.00 | 167.00 | 158.73 | 65,000 |
| 02 abr 2024 | 165.50 | 174.50 | 165.50 | 170.00 | 161.58 | 104,000 |
| 01 abr 2024 | 168.00 | 169.50 | 165.00 | 166.50 | 158.25 | 155,000 |
| 29 mar 2024 | 169.00 | 169.50 | 163.50 | 169.50 | 161.10 | 96,000 |
| 28 mar 2024 | 172.00 | 173.50 | 169.00 | 169.00 | 160.63 | 108,000 |
| 27 mar 2024 | 170.50 | 173.00 | 170.00 | 172.00 | 163.48 | 50,000 |
| 26 mar 2024 | 176.50 | 177.50 | 170.00 | 171.00 | 162.53 | 83,000 |
| 25 mar 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 169.66 | - |
| 22 mar 2024 | 179.00 | 179.50 | 174.00 | 178.50 | 169.66 | 57,000 |
| 21 mar 2024 | 175.50 | 181.00 | 175.00 | 175.00 | 166.33 | 85,000 |
| 20 mar 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 167.76 | - |
| 19 mar 2024 | 182.50 | 182.50 | 176.50 | 176.50 | 167.76 | 130,000 |
| 18 mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 172.98 | - |
| 15 mar 2024 | 190.00 | 190.00 | 179.50 | 182.00 | 172.98 | 143,000 |
| 14 mar 2024 | 194.00 | 194.00 | 189.50 | 192.50 | 182.96 | 68,000 |
| 13 mar 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 185.82 | - |
| 12 mar 2024 | 194.50 | 196.00 | 193.00 | 195.50 | 185.82 | 53,000 |
| 11 mar 2024 | 199.50 | 200.00 | 192.00 | 194.00 | 184.39 | 216,000 |
| 08 mar 2024 | 212.00 | 212.00 | 199.00 | 200.00 | 190.09 | 241,000 |
| 07 mar 2024 | 203.00 | 214.50 | 200.50 | 209.00 | 198.65 | 379,000 |
| 06 mar 2024 | 201.50 | 205.00 | 198.00 | 201.50 | 191.52 | 157,000 |
| 05 mar 2024 | 204.00 | 204.50 | 200.00 | 201.00 | 191.04 | 115,000 |
| 04 mar 2024 | 203.50 | 209.00 | 202.00 | 202.00 | 191.99 | 208,000 |
| 01 mar 2024 | 205.50 | 208.50 | 202.00 | 202.00 | 191.99 | 289,000 |
| 29 feb 2024 | 201.00 | 205.00 | 201.00 | 202.50 | 192.47 | 61,000 |
| 27 feb 2024 | 205.50 | 209.50 | 197.50 | 200.00 | 190.09 | 168,000 |
| 26 feb 2024 | 206.00 | 206.50 | 204.00 | 205.50 | 195.32 | 52,000 |
| 23 feb 2024 | 204.50 | 208.00 | 204.50 | 205.50 | 195.32 | 59,000 |
| 22 feb 2024 | 207.50 | 207.50 | 204.00 | 204.50 | 194.37 | 100,000 |
| 21 feb 2024 | 208.00 | 210.00 | 206.50 | 206.50 | 196.27 | 63,000 |
| 20 feb 2024 | 212.00 | 213.00 | 203.50 | 209.00 | 198.65 | 159,000 |
| 19 feb 2024 | 220.00 | 220.00 | 213.00 | 214.00 | 203.40 | 71,000 |
| 16 feb 2024 | 219.50 | 225.50 | 217.00 | 220.00 | 209.10 | 234,000 |
| 15 feb 2024 | 209.00 | 223.50 | 209.00 | 219.50 | 208.63 | 350,000 |
| 05 feb 2024 | 204.00 | 207.00 | 204.00 | 206.50 | 196.27 | 85,000 |
| 02 feb 2024 | 202.00 | 204.50 | 202.00 | 204.00 | 193.89 | 36,000 |
| 01 feb 2024 | 204.50 | 208.00 | 204.00 | 204.00 | 193.89 | 39,000 |
| 31 ene 2024 | 208.00 | 208.50 | 203.50 | 204.50 | 194.37 | 45,000 |
| 30 ene 2024 | 206.00 | 212.00 | 205.00 | 208.00 | 197.70 | 113,000 |
| 29 ene 2024 | 204.00 | 205.00 | 203.00 | 205.00 | 194.85 | 81,000 |
| 26 ene 2024 | 199.00 | 208.50 | 199.00 | 204.00 | 193.89 | 103,000 |
| *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.