Ever-Clear Environmental Eng. Corp. (6624.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:21PM CST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 40.95 | 40.95 | 39.90 | 40.00 | 40.00 | 35,000 |
| 09 may 2024 | 41.20 | 41.60 | 40.80 | 41.10 | 41.10 | 39,000 |
| 08 may 2024 | 41.75 | 41.75 | 41.10 | 41.70 | 41.70 | 14,000 |
| 07 may 2024 | 41.50 | 41.75 | 41.05 | 41.75 | 41.75 | 18,000 |
| 06 may 2024 | 41.65 | 42.00 | 41.00 | 42.00 | 42.00 | 9,000 |
| 03 may 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 2,000 |
| 02 may 2024 | 41.65 | 42.30 | 41.65 | 42.25 | 42.25 | 31,000 |
| 30 abr 2024 | 41.00 | 41.75 | 40.75 | 41.70 | 41.70 | 13,000 |
| 29 abr 2024 | 41.50 | 41.50 | 41.10 | 41.10 | 41.10 | 4,000 |
| 26 abr 2024 | 40.90 | 41.50 | 40.85 | 41.45 | 41.45 | 8,000 |
| 25 abr 2024 | 41.50 | 41.70 | 40.85 | 40.85 | 40.85 | 8,000 |
| 24 abr 2024 | 41.35 | 41.70 | 40.75 | 41.70 | 41.70 | 8,000 |
| 23 abr 2024 | 40.90 | 42.00 | 40.00 | 41.90 | 41.90 | 19,000 |
| 22 abr 2024 | 42.05 | 42.30 | 41.10 | 42.00 | 42.00 | 24,000 |
| 19 abr 2024 | 43.40 | 43.40 | 41.05 | 42.05 | 42.05 | 49,000 |
| 18 abr 2024 | 40.95 | 44.50 | 40.95 | 43.40 | 43.40 | 104,000 |
| 17 abr 2024 | 40.75 | 40.95 | 40.75 | 40.95 | 40.95 | 6,000 |
| 16 abr 2024 | 40.30 | 41.30 | 40.20 | 41.00 | 41.00 | 16,000 |
| 15 abr 2024 | 41.65 | 41.65 | 41.00 | 41.00 | 41.00 | 15,000 |
| 12 abr 2024 | 41.70 | 41.95 | 40.60 | 41.40 | 41.40 | 36,000 |
| 11 abr 2024 | 42.00 | 42.00 | 41.15 | 41.75 | 41.75 | 32,000 |
| 10 abr 2024 | 41.90 | 41.95 | 41.80 | 41.95 | 41.95 | 53,000 |
| 09 abr 2024 | 42.00 | 42.00 | 41.70 | 41.90 | 41.90 | 33,000 |
| 08 abr 2024 | 42.00 | 42.75 | 41.60 | 42.00 | 42.00 | 26,000 |
| 03 abr 2024 | 42.10 | 42.40 | 41.90 | 41.90 | 41.90 | 5,000 |
| 02 abr 2024 | 42.00 | 42.70 | 42.00 | 42.10 | 42.10 | 5,000 |
| 01 abr 2024 | 42.45 | 42.50 | 42.00 | 42.00 | 42.00 | 28,000 |
| 29 mar 2024 | 41.40 | 42.35 | 41.20 | 42.00 | 42.00 | 32,000 |
| 28 mar 2024 | 41.75 | 42.15 | 41.15 | 42.10 | 42.10 | 6,000 |
| 27 mar 2024 | 40.85 | 41.75 | 40.85 | 41.75 | 41.75 | 34,000 |
| 26 mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 25 mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 22 mar 2024 | 41.25 | 41.50 | 40.50 | 41.15 | 41.15 | 82,000 |
| 21 mar 2024 | 41.50 | 41.85 | 40.80 | 41.45 | 41.45 | 80,000 |
| 20 mar 2024 | 42.00 | 43.00 | 40.50 | 41.85 | 41.85 | 346,000 |
| 19 mar 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 1,000 |
| 18 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3,000 |
| 15 mar 2024 | 44.45 | 44.80 | 44.05 | 44.05 | 44.05 | 4,000 |
| 14 mar 2024 | 44.50 | 44.50 | 44.45 | 44.45 | 44.45 | 2,000 |
| 13 mar 2024 | 44.60 | 44.60 | 44.40 | 44.50 | 44.50 | 10,000 |
| 12 mar 2024 | 45.00 | 45.00 | 42.85 | 44.90 | 44.90 | 12,000 |
| 11 mar 2024 | 44.75 | 45.95 | 44.75 | 45.00 | 45.00 | 9,000 |
| 08 mar 2024 | 45.00 | 45.00 | 44.75 | 44.75 | 44.75 | 15,000 |
| 07 mar 2024 | 45.15 | 45.40 | 44.90 | 45.00 | 45.00 | 27,000 |
| 06 mar 2024 | 44.80 | 46.20 | 44.55 | 45.95 | 45.95 | 43,000 |
| 05 mar 2024 | 44.50 | 44.85 | 44.40 | 44.80 | 44.80 | 22,000 |
| 04 mar 2024 | 43.30 | 44.80 | 43.30 | 44.40 | 44.40 | 11,000 |
| 01 mar 2024 | 43.15 | 43.35 | 43.10 | 43.20 | 43.20 | 12,000 |
| 29 feb 2024 | 42.95 | 43.20 | 42.80 | 43.15 | 43.15 | 35,000 |
| 27 feb 2024 | 43.00 | 43.00 | 42.90 | 42.90 | 42.90 | 5,000 |
| 26 feb 2024 | 42.50 | 42.60 | 42.50 | 42.60 | 42.60 | 22,000 |
| 23 feb 2024 | 42.60 | 42.60 | 42.30 | 42.50 | 42.50 | 14,000 |
| 22 feb 2024 | 43.00 | 43.15 | 42.65 | 43.15 | 43.15 | 15,000 |
| 21 feb 2024 | 43.00 | 43.00 | 42.65 | 43.00 | 43.00 | 6,000 |
| 20 feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 6,000 |
| 19 feb 2024 | 42.25 | 42.90 | 42.25 | 42.90 | 42.90 | 24,000 |
| 16 feb 2024 | 42.00 | 43.00 | 42.00 | 42.20 | 42.20 | 35,000 |
| 15 feb 2024 | 43.95 | 44.00 | 43.00 | 43.00 | 43.00 | 9,000 |
| 05 feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 02 feb 2024 | 44.30 | 44.35 | 44.10 | 44.10 | 44.10 | 8,000 |
| 01 feb 2024 | 44.30 | 44.35 | 44.30 | 44.35 | 44.35 | 6,000 |
| 31 ene 2024 | 44.05 | 44.35 | 44.05 | 44.35 | 44.35 | 11,000 |
| 30 ene 2024 | 44.05 | 44.25 | 44.05 | 44.25 | 44.25 | 28,000 |
| 29 ene 2024 | 44.60 | 44.60 | 44.00 | 44.05 | 44.05 | 17,000 |
| 26 ene 2024 | 43.46 | 43.51 | 43.02 | 43.51 | 43.51 | 10,250 |
| 25 ene 2024 | 43.36 | 43.46 | 43.22 | 43.46 | 43.46 | 19,475 |
| 24 ene 2024 | 42.93 | 43.90 | 42.93 | 43.32 | 43.32 | 12,300 |
| 23 ene 2024 | 43.32 | 43.41 | 43.32 | 43.41 | 43.41 | 11,275 |
| 22 ene 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 2,050 |
| 19 ene 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 4,100 |
| 18 ene 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 17 ene 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 5,125 |
| 16 ene 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 2,050 |
| 15 ene 2024 | 44.34 | 44.49 | 44.34 | 44.49 | 44.49 | 7,175 |
| 12 ene 2024 | 44.39 | 44.44 | 44.00 | 44.44 | 44.44 | 18,450 |
| 11 ene 2024 | 43.75 | 44.88 | 43.75 | 44.88 | 44.88 | 21,525 |
| 10 ene 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 2,050 |
| 09 ene 2024 | 44.39 | 44.97 | 44.39 | 44.93 | 44.93 | 12,300 |
| 08 ene 2024 | 44.97 | 44.97 | 44.29 | 44.39 | 44.39 | 5,125 |
| 05 ene 2024 | 44.58 | 44.97 | 44.58 | 44.97 | 44.97 | 26,650 |
| 04 ene 2024 | 44.39 | 44.58 | 44.39 | 44.58 | 44.58 | 13,325 |
| 03 ene 2024 | 44.19 | 44.39 | 44.19 | 44.39 | 44.39 | 8,200 |
| 02 ene 2024 | 44.14 | 44.39 | 44.14 | 44.19 | 44.19 | 18,450 |
| 29 dic 2023 | 44.29 | 44.78 | 44.00 | 44.10 | 44.10 | 27,675 |
| 28 dic 2023 | 44.19 | 44.58 | 44.19 | 44.24 | 44.24 | 17,425 |
| 27 dic 2023 | 44.00 | 44.05 | 44.00 | 44.05 | 44.05 | 4,100 |
| 26 dic 2023 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 3,075 |
| 25 dic 2023 | 44.88 | 44.88 | 44.68 | 44.78 | 44.78 | 14,350 |
| 22 dic 2023 | 43.80 | 44.19 | 43.41 | 44.19 | 44.19 | 21,525 |
| 21 dic 2023 | 43.95 | 45.17 | 43.90 | 44.58 | 44.58 | 13,325 |
| 20 dic 2023 | 44.88 | 44.97 | 43.90 | 43.90 | 43.90 | 45,101 |
| 19 dic 2023 | 44.44 | 44.97 | 44.39 | 44.97 | 44.97 | 44,076 |
| 18 dic 2023 | 44.58 | 45.02 | 44.39 | 44.39 | 44.39 | 32,801 |
| 15 dic 2023 | 45.56 | 45.56 | 44.68 | 45.17 | 45.17 | 44,076 |
| 14 dic 2023 | 45.46 | 45.85 | 44.68 | 45.66 | 45.66 | 107,628 |
| 13 dic 2023 | 45.71 | 45.85 | 44.63 | 45.66 | 45.66 | 60,477 |
| 12 dic 2023 | 45.75 | 46.44 | 44.58 | 45.71 | 45.71 | 45,101 |
| 11 dic 2023 | 44.00 | 45.85 | 44.00 | 45.56 | 45.56 | 41,001 |
| 08 dic 2023 | 44.24 | 44.68 | 44.24 | 44.24 | 44.24 | 4,100 |
| 07 dic 2023 | 44.10 | 44.24 | 44.10 | 44.24 | 44.24 | 14,350 |
| *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.