U.S. markets closed

Wiwynn Corporation (6669.TW)

Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
1,745.00+40.00 (+2.35%)
Al cierre: 01:30PM CST
Periodo de tiempo:
09 oct 2023 - 09 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 oct 20241,705.001,760.001,705.001,745.001,745.00937,474
07 oct 20241,765.001,775.001,700.001,705.001,705.001,453,449
04 oct 20241,760.001,785.001,730.001,730.001,730.001,653,757
03 oct 2024------
02 oct 2024------
01 oct 20241,730.001,780.001,725.001,755.001,755.001,055,201
30 sept 20241,830.001,830.001,715.001,715.001,715.001,906,921
27 sept 20241,835.001,880.001,790.001,825.001,825.002,066,996
26 sept 20241,830.001,840.001,810.001,825.001,825.001,344,415
25 sept 20241,825.001,875.001,815.001,825.001,825.002,222,068
24 sept 20241,780.001,805.001,765.001,795.001,795.001,684,228
23 sept 20241,805.001,815.001,770.001,775.001,775.00971,560
20 sept 20241,850.001,870.001,770.001,770.001,770.001,373,367
19 sept 20241,740.001,830.001,725.001,820.001,820.001,797,894
18 sept 20241,790.001,790.001,705.001,715.001,715.002,503,779
16 sept 20241,800.001,820.001,780.001,820.001,820.001,039,387
13 sept 20241,830.001,845.001,780.001,780.001,780.002,558,894
12 sept 20241,760.001,815.001,740.001,815.001,815.002,794,204
11 sept 20241,690.001,690.001,635.001,650.001,650.002,378,082
10 sept 20241,725.001,760.001,655.001,675.001,675.001,313,416
09 sept 20241,665.001,735.001,660.001,715.001,715.001,117,310
06 sept 20241,665.001,740.001,655.001,715.001,715.001,403,231
05 sept 20241,700.001,700.001,660.001,660.001,660.001,208,312
04 sept 20241,715.001,725.001,665.001,675.001,675.002,801,229
03 sept 20241,860.001,895.001,840.001,840.001,840.00803,536
02 sept 20241,925.001,930.001,855.001,855.001,855.00766,618
30 ago 20241,910.001,920.001,870.001,900.001,900.001,244,642
29 ago 20241,860.001,920.001,830.001,905.001,905.001,594,882
28 ago 20241,905.001,935.001,885.001,925.001,925.00784,735
27 ago 20241,900.001,920.001,880.001,905.001,905.00714,471
26 ago 20241,920.001,975.001,890.001,910.001,910.001,403,530
23 ago 20241,845.001,925.001,820.001,915.001,915.001,575,383
22 ago 20241,890.001,900.001,855.001,865.001,865.001,650,812
21 ago 20241,910.001,935.001,890.001,890.001,890.001,085,283
20 ago 20241,960.001,995.001,935.001,940.001,940.001,647,310
19 ago 20242,010.002,030.001,915.001,930.001,930.002,774,298
16 ago 20241,965.002,045.001,965.002,025.002,025.002,343,247
15 ago 20241,980.002,015.001,925.001,925.001,925.001,628,203
14 ago 20242,020.002,025.001,945.001,960.001,960.001,571,094
13 ago 20241,990.001,990.001,930.001,950.001,950.001,299,623
12 ago 20241,910.001,995.001,890.001,965.001,965.001,621,550
09 ago 20241,970.001,980.001,865.001,875.001,875.003,949,628
08 ago 20241,880.001,930.001,810.001,905.001,905.002,470,124
07 ago 20241,765.001,950.001,730.001,950.001,950.002,783,926
06 ago 20241,845.001,865.001,655.001,775.001,775.003,642,109
05 ago 20241,850.001,855.001,790.001,790.001,790.002,014,552
02 ago 20242,045.002,095.001,945.001,985.001,985.002,570,442
01 ago 20242,150.002,205.002,115.002,135.002,135.003,499,530
31 jul 20241,980.002,070.001,965.002,030.002,030.003,513,319
30 jul 20241,945.002,020.001,935.001,990.001,990.003,501,003
29 jul 20242,030.002,050.001,900.001,900.001,900.002,318,936
26 jul 20242,000.002,025.001,955.001,975.001,975.003,936,931
23 jul 20242,200.002,205.002,130.002,170.002,170.001,926,383
22 jul 20242,215.002,220.002,115.002,160.002,160.001,652,248
19 jul 20242,250.002,310.002,200.002,205.002,205.001,971,041
18 jul 20242,300.002,330.002,250.002,275.002,275.002,376,309
17 jul 20242,425.002,480.002,375.002,380.002,380.001,638,537
16 jul 20242,405.002,465.002,390.002,460.002,460.001,793,541
15 jul 20242,435.002,445.002,370.002,375.002,375.001,369,226
12 jul 20242,465.002,485.002,425.002,440.002,440.001,789,731
11 jul 20242,580.002,590.002,520.002,525.002,525.002,642,584
10 jul 20242,675.002,705.002,620.002,620.002,620.001,367,511
09 jul 20242,740.002,755.002,645.002,670.002,670.001,629,298
08 jul 20242,745.002,795.002,735.002,770.002,770.001,073,528
05 jul 20242,800.002,800.002,715.002,725.002,725.00958,498
04 jul 20242,640.002,735.002,640.002,730.002,730.001,491,744
03 jul 20242,655.002,685.002,580.002,620.002,620.001,220,233
02 jul 20242,595.002,625.002,555.002,615.002,615.001,022,189
01 jul 20242,650.002,650.002,575.002,605.002,605.001,145,191
28 jun 20242,570.002,655.002,565.002,645.002,645.001,547,777
27 jun 20242,565.002,610.002,535.002,555.002,555.001,338,750
26 jun 20242,635.002,670.002,565.002,590.002,590.001,520,260
25 jun 20242,615.002,620.002,540.002,605.002,605.002,202,001
24 jun 20242,800.002,800.002,665.002,665.002,665.001,494,865
21 jun 20242,900.002,910.002,790.002,800.002,800.001,947,427
20 jun 20242,940.002,975.002,880.002,955.002,955.001,678,388
19 jun 20242,830.002,980.002,770.002,965.002,965.003,498,364
18 jun 20242,670.002,715.002,605.002,710.002,710.001,165,274
17 jun 20242,740.002,740.002,655.002,660.002,660.001,041,741
14 jun 20242,725.002,765.002,705.002,765.002,765.00996,615
13 jun 20242,655.002,745.002,655.002,715.002,715.001,772,558
12 jun 20242,655.002,730.002,570.002,610.002,610.001,835,440
11 jun 20242,625.002,625.002,535.002,610.002,610.001,162,867
11 jun 202442 Dividendo
07 jun 20242,650.002,675.002,600.002,630.002,588.00757,114
06 jun 20242,600.002,660.002,595.002,620.002,578.161,135,630
05 jun 20242,545.002,560.002,480.002,525.002,484.68721,206
04 jun 20242,595.002,610.002,515.002,535.002,494.52953,347
03 jun 20242,510.002,615.002,500.002,565.002,524.041,424,745
31 may 20242,620.002,645.002,470.002,470.002,430.562,765,846
30 may 20242,605.002,710.002,605.002,645.002,602.761,003,463
29 may 20242,710.002,720.002,640.002,640.002,597.84848,415
28 may 20242,735.002,795.002,685.002,685.002,642.121,177,438
27 may 20242,800.002,800.002,700.002,710.002,666.721,204,266
24 may 20242,700.002,865.002,700.002,740.002,696.242,132,365
23 may 20242,615.002,740.002,615.002,740.002,696.241,911,445
22 may 20242,575.002,600.002,550.002,595.002,553.56651,303
21 may 20242,620.002,630.002,555.002,565.002,524.04894,932
20 may 20242,655.002,655.002,545.002,595.002,553.561,329,152
17 may 20242,660.002,665.002,600.002,635.002,592.921,103,405
*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...