Voltronic Power Technology Corp. (6409.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1,535.00 | 1,570.00 | 1,450.00 | 1,450.00 | 1,450.00 | 244,052 |
| 30 abr 2024 | 1,510.00 | 1,565.00 | 1,510.00 | 1,550.00 | 1,550.00 | 162,208 |
| 29 abr 2024 | 1,480.00 | 1,535.00 | 1,480.00 | 1,520.00 | 1,520.00 | 228,202 |
| 26 abr 2024 | 1,495.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,500.00 | 221,043 |
| 25 abr 2024 | 1,460.00 | 1,515.00 | 1,435.00 | 1,495.00 | 1,495.00 | 258,153 |
| 24 abr 2024 | 1,515.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,480.00 | 161,350 |
| 23 abr 2024 | 1,440.00 | 1,500.00 | 1,440.00 | 1,500.00 | 1,500.00 | 90,037 |
| 22 abr 2024 | 1,500.00 | 1,500.00 | 1,460.00 | 1,465.00 | 1,465.00 | 168,004 |
| 19 abr 2024 | 1,575.00 | 1,590.00 | 1,495.00 | 1,515.00 | 1,515.00 | 287,060 |
| 18 abr 2024 | 1,605.00 | 1,615.00 | 1,575.00 | 1,600.00 | 1,600.00 | 134,037 |
| 17 abr 2024 | 1,665.00 | 1,665.00 | 1,625.00 | 1,630.00 | 1,630.00 | 190,012 |
| 16 abr 2024 | 1,615.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,615.00 | 83,015 |
| 15 abr 2024 | 1,700.00 | 1,700.00 | 1,635.00 | 1,645.00 | 1,645.00 | 216,005 |
| 12 abr 2024 | 1,615.00 | 1,665.00 | 1,615.00 | 1,655.00 | 1,655.00 | 99,103 |
| 11 abr 2024 | 1,600.00 | 1,650.00 | 1,600.00 | 1,645.00 | 1,645.00 | 78,038 |
| 10 abr 2024 | 1,575.00 | 1,625.00 | 1,575.00 | 1,610.00 | 1,610.00 | 37,055 |
| 09 abr 2024 | 1,590.00 | 1,615.00 | 1,580.00 | 1,590.00 | 1,590.00 | 126,017 |
| 08 abr 2024 | 1,550.00 | 1,610.00 | 1,550.00 | 1,585.00 | 1,585.00 | 163,103 |
| 03 abr 2024 | 1,535.00 | 1,545.00 | 1,505.00 | 1,520.00 | 1,520.00 | 172,113 |
| 02 abr 2024 | 1,620.00 | 1,625.00 | 1,560.00 | 1,580.00 | 1,580.00 | 51,106 |
| 01 abr 2024 | 1,640.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,600.00 | 41,192 |
| 29 mar 2024 | 1,645.00 | 1,690.00 | 1,645.00 | 1,650.00 | 1,650.00 | 110,000 |
| 28 mar 2024 | 1,630.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,650.00 | 82,116 |
| 27 mar 2024 | 1,640.00 | 1,665.00 | 1,625.00 | 1,635.00 | 1,635.00 | 89,000 |
| 26 mar 2024 | 1,620.00 | 1,645.00 | 1,620.00 | 1,645.00 | 1,645.00 | 106,101 |
| 25 mar 2024 | 1,635.00 | 1,635.00 | 1,615.00 | 1,620.00 | 1,620.00 | 33,004 |
| 22 mar 2024 | 1,620.00 | 1,635.00 | 1,600.00 | 1,635.00 | 1,635.00 | 188,052 |
| 21 mar 2024 | 1,610.00 | 1,640.00 | 1,605.00 | 1,630.00 | 1,630.00 | 162,144 |
| 20 mar 2024 | 1,655.00 | 1,665.00 | 1,595.00 | 1,615.00 | 1,615.00 | 219,113 |
| 19 mar 2024 | 1,725.00 | 1,740.00 | 1,690.00 | 1,695.00 | 1,695.00 | 226,138 |
| 18 mar 2024 | 1,780.00 | 1,795.00 | 1,745.00 | 1,745.00 | 1,745.00 | 147,442 |
| 15 mar 2024 | 1,755.00 | 1,815.00 | 1,750.00 | 1,790.00 | 1,790.00 | 472,405 |
| 14 mar 2024 | 1,685.00 | 1,795.00 | 1,675.00 | 1,760.00 | 1,760.00 | 291,139 |
| 13 mar 2024 | 1,700.00 | 1,710.00 | 1,670.00 | 1,685.00 | 1,685.00 | 122,133 |
| 12 mar 2024 | 1,650.00 | 1,705.00 | 1,650.00 | 1,700.00 | 1,700.00 | 144,300 |
| 11 mar 2024 | 1,625.00 | 1,665.00 | 1,615.00 | 1,660.00 | 1,660.00 | 91,106 |
| 08 mar 2024 | 1,660.00 | 1,665.00 | 1,590.00 | 1,620.00 | 1,620.00 | 209,073 |
| 07 mar 2024 | 1,665.00 | 1,705.00 | 1,660.00 | 1,675.00 | 1,675.00 | 212,058 |
| 06 mar 2024 | 1,675.00 | 1,695.00 | 1,650.00 | 1,695.00 | 1,695.00 | 175,076 |
| 05 mar 2024 | 1,665.00 | 1,715.00 | 1,665.00 | 1,675.00 | 1,675.00 | 328,044 |
| 04 mar 2024 | 1,625.00 | 1,655.00 | 1,615.00 | 1,645.00 | 1,645.00 | 202,066 |
| 01 mar 2024 | 1,600.00 | 1,635.00 | 1,590.00 | 1,625.00 | 1,625.00 | 220,119 |
| 29 feb 2024 | 1,575.00 | 1,605.00 | 1,540.00 | 1,605.00 | 1,605.00 | 390,174 |
| 27 feb 2024 | 1,545.00 | 1,570.00 | 1,520.00 | 1,540.00 | 1,540.00 | 160,037 |
| 26 feb 2024 | 1,530.00 | 1,570.00 | 1,510.00 | 1,565.00 | 1,565.00 | 134,159 |
| 23 feb 2024 | 1,535.00 | 1,580.00 | 1,515.00 | 1,535.00 | 1,535.00 | 381,043 |
| 22 feb 2024 | 1,480.00 | 1,525.00 | 1,465.00 | 1,520.00 | 1,520.00 | 223,136 |
| 21 feb 2024 | 1,480.00 | 1,495.00 | 1,435.00 | 1,480.00 | 1,480.00 | 291,102 |
| 20 feb 2024 | 1,425.00 | 1,480.00 | 1,420.00 | 1,480.00 | 1,480.00 | 299,254 |
| 19 feb 2024 | 1,410.00 | 1,425.00 | 1,405.00 | 1,420.00 | 1,420.00 | 156,400 |
| 16 feb 2024 | 1,370.00 | 1,405.00 | 1,355.00 | 1,405.00 | 1,405.00 | 197,080 |
| 15 feb 2024 | 1,400.00 | 1,400.00 | 1,350.00 | 1,365.00 | 1,365.00 | 286,220 |
| 05 feb 2024 | 1,355.00 | 1,355.00 | 1,325.00 | 1,335.00 | 1,335.00 | 132,102 |
| 02 feb 2024 | 1,390.00 | 1,395.00 | 1,360.00 | 1,365.00 | 1,365.00 | 142,157 |
| 01 feb 2024 | 1,350.00 | 1,400.00 | 1,340.00 | 1,390.00 | 1,390.00 | 347,246 |
| 31 ene 2024 | 1,365.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,340.00 | 125,304 |
| 30 ene 2024 | 1,340.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,350.00 | 118,733 |
| 29 ene 2024 | 1,340.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | 116,100 |
| 26 ene 2024 | 1,350.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,350.00 | 143,100 |
| 25 ene 2024 | 1,320.00 | 1,370.00 | 1,310.00 | 1,350.00 | 1,350.00 | 333,131 |
| 24 ene 2024 | 1,380.00 | 1,380.00 | 1,325.00 | 1,325.00 | 1,325.00 | 231,083 |
| 23 ene 2024 | 1,375.00 | 1,420.00 | 1,375.00 | 1,385.00 | 1,385.00 | 217,041 |
| 22 ene 2024 | 1,365.00 | 1,405.00 | 1,365.00 | 1,385.00 | 1,385.00 | 128,345 |
| 19 ene 2024 | 1,395.00 | 1,400.00 | 1,355.00 | 1,360.00 | 1,360.00 | 532,124 |
| 18 ene 2024 | 1,445.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,400.00 | 183,065 |
| 17 ene 2024 | 1,505.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,450.00 | 268,036 |
| 16 ene 2024 | 1,570.00 | 1,570.00 | 1,520.00 | 1,525.00 | 1,525.00 | 202,030 |
| 15 ene 2024 | 1,575.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | 49,100 |
| 12 ene 2024 | 1,580.00 | 1,620.00 | 1,550.00 | 1,615.00 | 1,615.00 | 63,016 |
| 11 ene 2024 | 1,620.00 | 1,635.00 | 1,605.00 | 1,620.00 | 1,620.00 | 97,033 |
| 10 ene 2024 | 1,605.00 | 1,660.00 | 1,605.00 | 1,620.00 | 1,620.00 | 64,029 |
| 09 ene 2024 | 1,650.00 | 1,650.00 | 1,600.00 | 1,605.00 | 1,605.00 | 117,150 |
| 08 ene 2024 | 1,655.00 | 1,665.00 | 1,625.00 | 1,630.00 | 1,630.00 | 26,001 |
| 05 ene 2024 | 1,630.00 | 1,655.00 | 1,615.00 | 1,615.00 | 1,615.00 | 75,040 |
| 04 ene 2024 | 1,655.00 | 1,660.00 | 1,605.00 | 1,615.00 | 1,615.00 | 125,043 |
| 03 ene 2024 | 1,705.00 | 1,715.00 | 1,655.00 | 1,655.00 | 1,655.00 | 78,299 |
| 02 ene 2024 | 1,730.00 | 1,730.00 | 1,650.00 | 1,715.00 | 1,715.00 | 67,131 |
| 29 dic 2023 | 1,710.00 | 1,710.00 | 1,675.00 | 1,710.00 | 1,710.00 | 109,213 |
| 28 dic 2023 | 1,665.00 | 1,705.00 | 1,665.00 | 1,700.00 | 1,700.00 | 73,412 |
| 27 dic 2023 | 1,655.00 | 1,695.00 | 1,650.00 | 1,675.00 | 1,675.00 | 98,004 |
| 26 dic 2023 | 1,635.00 | 1,670.00 | 1,635.00 | 1,670.00 | 1,670.00 | 34,011 |
| 25 dic 2023 | 1,630.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,635.00 | 11,034 |
| 22 dic 2023 | 1,605.00 | 1,670.00 | 1,605.00 | 1,640.00 | 1,640.00 | 132,332 |
| 21 dic 2023 | 1,620.00 | 1,650.00 | 1,620.00 | 1,625.00 | 1,625.00 | 96,082 |
| 20 dic 2023 | 1,625.00 | 1,670.00 | 1,615.00 | 1,650.00 | 1,650.00 | 199,062 |
| 19 dic 2023 | 1,670.00 | 1,670.00 | 1,590.00 | 1,630.00 | 1,630.00 | 252,080 |
| 18 dic 2023 | 1,645.00 | 1,665.00 | 1,600.00 | 1,620.00 | 1,620.00 | 188,157 |
| 15 dic 2023 | 1,595.00 | 1,620.00 | 1,580.00 | 1,610.00 | 1,610.00 | 236,625 |
| 14 dic 2023 | 1,570.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,575.00 | 173,064 |
| 13 dic 2023 | 1,595.00 | 1,600.00 | 1,550.00 | 1,555.00 | 1,555.00 | 129,233 |
| 12 dic 2023 | 1,600.00 | 1,605.00 | 1,570.00 | 1,585.00 | 1,585.00 | 139,034 |
| 11 dic 2023 | 1,555.00 | 1,580.00 | 1,530.00 | 1,580.00 | 1,580.00 | 109,262 |
| 08 dic 2023 | 1,555.00 | 1,555.00 | 1,500.00 | 1,535.00 | 1,535.00 | 142,041 |
| 07 dic 2023 | 1,525.00 | 1,555.00 | 1,515.00 | 1,540.00 | 1,540.00 | 111,002 |
| 06 dic 2023 | 1,565.00 | 1,565.00 | 1,510.00 | 1,520.00 | 1,520.00 | 131,100 |
| 05 dic 2023 | 1,645.00 | 1,660.00 | 1,515.00 | 1,515.00 | 1,515.00 | 348,350 |
| 04 dic 2023 | 1,750.00 | 1,750.00 | 1,680.00 | 1,680.00 | 1,680.00 | 238,032 |
| 01 dic 2023 | 1,610.00 | 1,645.00 | 1,585.00 | 1,595.00 | 1,595.00 | 122,101 |
| 30 nov 2023 | 1,530.00 | 1,610.00 | 1,520.00 | 1,610.00 | 1,610.00 | 474,703 |
| 29 nov 2023 | 1,605.00 | 1,605.00 | 1,550.00 | 1,560.00 | 1,560.00 | 235,005 |
| *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.