U.S. markets open in 7 hours 17 minutes
F S&P 500
5,539.75 +18.25 (+0.33%) F Dow Jones
39,555.00 +86.00 (+0.22%) F Nasdaq
20,009.00 +81.75 (+0.41%) E-mini Russell 2000 Index Futur
2,075.60 +10.60 (+0.51%) Petróleo
81.98 +0.44 (+0.54%) Oro
2,333.00 -6.60 (-0.28%)
WinWay Technology Co., Ltd. (6515.TW)
Taiwan - Taiwan 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 | 1,050.00 | 1,085.00 | 1,025.00 | 1,085.00 | 1,085.00 | 614,607 |
| 28 jun 2024 | 1,080.00 | 1,090.00 | 1,025.00 | 1,050.00 | 1,050.00 | 1,559,156 |
| 27 jun 2024 | 1,065.00 | 1,100.00 | 1,045.00 | 1,065.00 | 1,065.00 | 947,557 |
| 26 jun 2024 | 1,035.00 | 1,095.00 | 1,030.00 | 1,070.00 | 1,070.00 | 1,103,193 |
| 25 jun 2024 | 1,020.00 | 1,040.00 | 995.00 | 1,025.00 | 1,025.00 | 580,459 |
| 24 jun 2024 | 1,015.00 | 1,060.00 | 1,005.00 | 1,025.00 | 1,025.00 | 674,154 |
| 21 jun 2024 | 1,020.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,020.00 | 401,356 |
| 20 jun 2024 | 1,025.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | 419,477 |
| 19 jun 2024 | 1,035.00 | 1,075.00 | 1,020.00 | 1,040.00 | 1,040.00 | 972,460 |
| 18 jun 2024 | 1,005.00 | 1,045.00 | 996.00 | 1,025.00 | 1,025.00 | 697,099 |
| 17 jun 2024 | 1,005.00 | 1,025.00 | 984.00 | 997.00 | 997.00 | 654,230 |
| 14 jun 2024 | 1,000.00 | 1,065.00 | 994.00 | 1,010.00 | 1,010.00 | 1,582,551 |
| 13 jun 2024 | 918.00 | 993.00 | 918.00 | 993.00 | 993.00 | 1,673,787 |
| 12 jun 2024 | 897.00 | 908.00 | 893.00 | 903.00 | 903.00 | 229,624 |
| 11 jun 2024 | 902.00 | 902.00 | 883.00 | 899.00 | 899.00 | 307,152 |
| 07 jun 2024 | 865.00 | 908.00 | 858.00 | 902.00 | 902.00 | 1,033,127 |
| 06 jun 2024 | 886.00 | 916.00 | 875.00 | 876.00 | 876.00 | 934,152 |
| 05 jun 2024 | 899.00 | 899.00 | 868.00 | 871.00 | 871.00 | 823,596 |
| 04 jun 2024 | 898.00 | 934.00 | 898.00 | 899.00 | 899.00 | 1,363,398 |
| 03 jun 2024 | 863.00 | 905.00 | 856.00 | 898.00 | 898.00 | 1,010,166 |
| 31 may 2024 | 893.00 | 894.00 | 850.00 | 852.00 | 852.00 | 834,511 |
| 30 may 2024 | 892.00 | 897.00 | 873.00 | 886.00 | 886.00 | 418,168 |
| 29 may 2024 | 887.00 | 908.00 | 886.00 | 900.00 | 900.00 | 802,392 |
| 28 may 2024 | 886.00 | 898.00 | 878.00 | 881.00 | 881.00 | 553,015 |
| 27 may 2024 | 902.00 | 905.00 | 877.00 | 878.00 | 878.00 | 840,526 |
| 24 may 2024 | 874.00 | 915.00 | 866.00 | 905.00 | 905.00 | 1,167,608 |
| 23 may 2024 | 894.00 | 920.00 | 874.00 | 880.00 | 880.00 | 1,028,225 |
| 22 may 2024 | 869.00 | 910.00 | 869.00 | 892.00 | 892.00 | 987,275 |
| 21 may 2024 | 862.00 | 895.00 | 862.00 | 872.00 | 872.00 | 716,116 |
| 20 may 2024 | 873.00 | 874.00 | 853.00 | 862.00 | 862.00 | 316,673 |
| 17 may 2024 | 864.00 | 875.00 | 856.00 | 870.00 | 870.00 | 342,482 |
| 16 may 2024 | 869.00 | 881.00 | 852.00 | 857.00 | 857.00 | 669,245 |
| 15 may 2024 | 852.00 | 870.00 | 840.00 | 853.00 | 853.00 | 449,047 |
| 14 may 2024 | 842.00 | 854.00 | 822.00 | 847.00 | 847.00 | 595,271 |
| 13 may 2024 | 847.00 | 857.00 | 834.00 | 844.00 | 844.00 | 402,118 |
| 10 may 2024 | 851.00 | 880.00 | 842.00 | 844.00 | 844.00 | 1,158,416 |
| 09 may 2024 | 901.00 | 901.00 | 840.00 | 848.00 | 848.00 | 1,722,607 |
| 08 may 2024 | 868.00 | 900.00 | 858.00 | 900.00 | 900.00 | 938,774 |
| 07 may 2024 | 890.00 | 895.00 | 860.00 | 868.00 | 868.00 | 1,039,200 |
| 06 may 2024 | 870.00 | 903.00 | 842.00 | 883.00 | 883.00 | 1,908,322 |
| 03 may 2024 | 855.00 | 884.00 | 817.00 | 840.00 | 840.00 | 1,143,128 |
| 02 may 2024 | 849.00 | 849.00 | 822.00 | 840.00 | 840.00 | 279,172 |
| 30 abr 2024 | 838.00 | 846.00 | 825.00 | 837.00 | 837.00 | 225,064 |
| 29 abr 2024 | 853.00 | 865.00 | 834.00 | 838.00 | 838.00 | 477,140 |
| 26 abr 2024 | 833.00 | 863.00 | 822.00 | 843.00 | 843.00 | 1,114,181 |
| 25 abr 2024 | 810.00 | 822.00 | 802.00 | 814.00 | 814.00 | 337,157 |
| 24 abr 2024 | 795.00 | 826.00 | 795.00 | 820.00 | 820.00 | 530,189 |
| 23 abr 2024 | 803.00 | 810.00 | 764.00 | 775.00 | 775.00 | 642,510 |
| 22 abr 2024 | 822.00 | 828.00 | 782.00 | 790.00 | 790.00 | 889,431 |
| 19 abr 2024 | 805.00 | 835.00 | 803.00 | 820.00 | 820.00 | 1,157,227 |
| 18 abr 2024 | 836.00 | 866.00 | 814.00 | 819.00 | 819.00 | 1,011,093 |
| 17 abr 2024 | 826.00 | 877.00 | 819.00 | 844.00 | 844.00 | 1,378,427 |
| 16 abr 2024 | 878.00 | 879.00 | 799.00 | 814.00 | 814.00 | 1,990,141 |
| 15 abr 2024 | 924.00 | 929.00 | 884.00 | 885.00 | 885.00 | 1,322,526 |
| 12 abr 2024 | 904.00 | 938.00 | 885.00 | 931.00 | 931.00 | 2,203,124 |
| 11 abr 2024 | 820.00 | 907.00 | 815.00 | 904.00 | 904.00 | 3,039,970 |
| 10 abr 2024 | 825.00 | 835.00 | 807.00 | 826.00 | 826.00 | 1,341,919 |
| 09 abr 2024 | 778.00 | 825.00 | 778.00 | 816.00 | 816.00 | 1,854,692 |
| 08 abr 2024 | 775.00 | 782.00 | 760.00 | 774.00 | 774.00 | 556,537 |
| 03 abr 2024 | 766.00 | 781.00 | 758.00 | 771.00 | 771.00 | 741,181 |
| 02 abr 2024 | 722.00 | 773.00 | 718.00 | 766.00 | 766.00 | 1,347,607 |
| 01 abr 2024 | 727.00 | 732.00 | 717.00 | 722.00 | 722.00 | 220,020 |
| 29 mar 2024 | 709.00 | 720.00 | 709.00 | 718.00 | 718.00 | 132,000 |
| 28 mar 2024 | 720.00 | 726.00 | 707.00 | 708.00 | 708.00 | 363,049 |
| 27 mar 2024 | 711.00 | 719.00 | 697.00 | 714.00 | 714.00 | 443,066 |
| 26 mar 2024 | 743.00 | 743.00 | 709.00 | 709.00 | 709.00 | 307,356 |
| 25 mar 2024 | 740.00 | 743.00 | 730.00 | 735.00 | 735.00 | 167,595 |
| 22 mar 2024 | 752.00 | 752.00 | 725.00 | 735.00 | 735.00 | 628,162 |
| 21 mar 2024 | 736.00 | 752.00 | 735.00 | 749.00 | 749.00 | 630,134 |
| 20 mar 2024 | 743.00 | 749.00 | 726.00 | 726.00 | 726.00 | 316,085 |
| 19 mar 2024 | 734.00 | 749.00 | 734.00 | 742.00 | 742.00 | 550,087 |
| 18 mar 2024 | 713.00 | 744.00 | 707.00 | 740.00 | 740.00 | 758,566 |
| 15 mar 2024 | 692.00 | 718.00 | 689.00 | 712.00 | 712.00 | 498,242 |
| 14 mar 2024 | 711.00 | 711.00 | 685.00 | 696.00 | 696.00 | 558,114 |
| 13 mar 2024 | 719.00 | 724.00 | 701.00 | 705.00 | 705.00 | 1,116,140 |
| 12 mar 2024 | 703.00 | 720.00 | 696.00 | 700.00 | 700.00 | 818,378 |
| 11 mar 2024 | 730.00 | 737.00 | 693.00 | 699.00 | 699.00 | 1,140,839 |
| 08 mar 2024 | 775.00 | 775.00 | 728.00 | 731.00 | 731.00 | 1,122,633 |
| 07 mar 2024 | 784.00 | 805.00 | 766.00 | 767.00 | 767.00 | 1,523,349 |
| 06 mar 2024 | 784.00 | 784.00 | 768.00 | 770.00 | 770.00 | 582,225 |
| 05 mar 2024 | 789.00 | 794.00 | 779.00 | 784.00 | 784.00 | 429,053 |
| 04 mar 2024 | 819.00 | 820.00 | 782.00 | 782.00 | 782.00 | 1,074,972 |
| 01 mar 2024 | 776.00 | 809.00 | 776.00 | 795.00 | 795.00 | 1,453,431 |
| 29 feb 2024 | 765.00 | 775.00 | 764.00 | 767.00 | 767.00 | 230,172 |
| 27 feb 2024 | 780.00 | 789.00 | 765.00 | 765.00 | 765.00 | 532,068 |
| 26 feb 2024 | 769.00 | 778.00 | 766.00 | 775.00 | 775.00 | 256,082 |
| 23 feb 2024 | 777.00 | 782.00 | 763.00 | 770.00 | 770.00 | 529,320 |
| 22 feb 2024 | 783.00 | 793.00 | 764.00 | 764.00 | 764.00 | 785,412 |
| 21 feb 2024 | 772.00 | 781.00 | 767.00 | 771.00 | 771.00 | 511,193 |
| 20 feb 2024 | 792.00 | 793.00 | 760.00 | 767.00 | 767.00 | 1,321,533 |
| 19 feb 2024 | 816.00 | 822.00 | 784.00 | 790.00 | 790.00 | 964,216 |
| 16 feb 2024 | 847.00 | 852.00 | 815.00 | 815.00 | 815.00 | 843,296 |
| 15 feb 2024 | 785.00 | 844.00 | 785.00 | 843.00 | 843.00 | 1,559,468 |
| 05 feb 2024 | 778.00 | 778.00 | 766.00 | 768.00 | 768.00 | 246,041 |
| 02 feb 2024 | 781.00 | 790.00 | 777.00 | 779.00 | 779.00 | 440,234 |
| 01 feb 2024 | 790.00 | 791.00 | 770.00 | 773.00 | 773.00 | 610,175 |
| 31 ene 2024 | 813.00 | 818.00 | 788.00 | 793.00 | 793.00 | 953,079 |
| 30 ene 2024 | 798.00 | 817.00 | 789.00 | 816.00 | 816.00 | 1,255,660 |
| 29 ene 2024 | 764.00 | 788.00 | 764.00 | 785.00 | 785.00 | 510,325 |
| 26 ene 2024 | 770.00 | 799.00 | 769.00 | 775.00 | 775.00 | 1,342,332 |
| *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.