Green World Fintech Service Co., Ltd. (6763.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 426.00 | 431.00 | 426.00 | 428.00 | 428.00 | 7,000 |
| 04 jul 2024 | 433.00 | 433.00 | 425.00 | 426.00 | 426.00 | 62,000 |
| 03 jul 2024 | 432.00 | 434.50 | 432.00 | 433.00 | 433.00 | 8,000 |
| 02 jul 2024 | 436.00 | 436.00 | 432.00 | 432.00 | 432.00 | 23,000 |
| 01 jul 2024 | 433.50 | 437.50 | 433.50 | 436.00 | 436.00 | 10,000 |
| 28 jun 2024 | 432.00 | 438.50 | 432.00 | 433.50 | 433.50 | 17,000 |
| 27 jun 2024 | 430.50 | 442.00 | 430.50 | 434.00 | 434.00 | 63,000 |
| 26 jun 2024 | 428.00 | 432.00 | 425.00 | 428.50 | 428.50 | 49,000 |
| 25 jun 2024 | 426.00 | 430.00 | 425.00 | 426.00 | 426.00 | 29,000 |
| 24 jun 2024 | 430.50 | 431.00 | 424.50 | 425.00 | 425.00 | 30,000 |
| 21 jun 2024 | 442.50 | 443.50 | 420.00 | 430.50 | 430.50 | 108,000 |
| 20 jun 2024 | 450.00 | 450.00 | 435.00 | 442.00 | 442.00 | 140,000 |
| 19 jun 2024 | 457.50 | 457.50 | 447.00 | 450.00 | 450.00 | 81,000 |
| 18 jun 2024 | 456.50 | 460.50 | 451.00 | 452.00 | 452.00 | 28,000 |
| 17 jun 2024 | 446.00 | 460.00 | 443.00 | 450.50 | 450.50 | 74,000 |
| 14 jun 2024 | 441.00 | 448.00 | 441.00 | 446.00 | 446.00 | 20,000 |
| 13 jun 2024 | 449.50 | 450.00 | 438.50 | 439.00 | 439.00 | 44,000 |
| 12 jun 2024 | 435.50 | 443.00 | 434.00 | 440.50 | 440.50 | 37,000 |
| 11 jun 2024 | 458.50 | 459.00 | 434.00 | 440.50 | 440.50 | 194,000 |
| 07 jun 2024 | 465.50 | 465.50 | 455.50 | 462.50 | 462.50 | 21,000 |
| 06 jun 2024 | 472.00 | 472.00 | 465.50 | 465.50 | 465.50 | 13,000 |
| 05 jun 2024 | 474.50 | 474.50 | 470.50 | 470.50 | 470.50 | 2,000 |
| 04 jun 2024 | 475.00 | 475.00 | 462.50 | 469.50 | 469.50 | 20,000 |
| 03 jun 2024 | 477.00 | 480.00 | 472.50 | 475.00 | 475.00 | 30,000 |
| 31 may 2024 | 467.00 | 468.00 | 462.50 | 463.50 | 463.50 | 24,000 |
| 30 may 2024 | 459.50 | 469.00 | 458.50 | 467.00 | 467.00 | 14,000 |
| 29 may 2024 | 455.00 | 480.50 | 455.00 | 466.00 | 466.00 | 58,000 |
| 28 may 2024 | 478.50 | 478.50 | 464.00 | 464.50 | 464.50 | 57,000 |
| 27 may 2024 | 479.00 | 481.50 | 469.50 | 470.00 | 470.00 | 116,000 |
| 24 may 2024 | 480.50 | 491.00 | 475.00 | 481.00 | 481.00 | 89,000 |
| 23 may 2024 | 491.00 | 494.50 | 480.00 | 481.00 | 481.00 | 154,000 |
| 22 may 2024 | 487.50 | 499.00 | 487.50 | 491.50 | 491.50 | 65,000 |
| 21 may 2024 | 499.50 | 499.50 | 488.00 | 488.50 | 488.50 | 103,000 |
| 20 may 2024 | 484.50 | 500.00 | 482.00 | 499.50 | 499.50 | 271,000 |
| 17 may 2024 | 464.00 | 483.50 | 464.00 | 483.00 | 483.00 | 268,000 |
| 16 may 2024 | 461.50 | 467.00 | 458.00 | 465.00 | 465.00 | 116,000 |
| 15 may 2024 | 447.50 | 476.00 | 443.00 | 456.00 | 456.00 | 203,000 |
| 14 may 2024 | 434.00 | 449.00 | 432.50 | 441.50 | 441.50 | 162,000 |
| 13 may 2024 | 444.00 | 444.00 | 430.00 | 433.50 | 433.50 | 129,000 |
| 10 may 2024 | 426.00 | 460.00 | 426.00 | 439.00 | 439.00 | 263,000 |
| 09 may 2024 | 426.00 | 444.00 | 420.00 | 426.00 | 426.00 | 461,000 |
| 08 may 2024 | 396.00 | 426.00 | 396.00 | 426.00 | 426.00 | 259,000 |
| 07 may 2024 | 394.50 | 395.00 | 387.00 | 387.50 | 387.50 | 52,000 |
| 06 may 2024 | 400.50 | 400.50 | 393.00 | 394.00 | 394.00 | 32,000 |
| 03 may 2024 | 407.00 | 407.00 | 398.00 | 399.00 | 399.00 | 31,000 |
| 02 may 2024 | 391.50 | 399.50 | 391.50 | 396.00 | 396.00 | 16,000 |
| 30 abr 2024 | 399.00 | 400.00 | 396.00 | 396.00 | 396.00 | 21,000 |
| 29 abr 2024 | 397.50 | 404.50 | 395.50 | 399.00 | 399.00 | 32,000 |
| 26 abr 2024 | 393.00 | 395.50 | 390.00 | 391.50 | 391.50 | 32,000 |
| 25 abr 2024 | 401.00 | 408.00 | 390.50 | 391.50 | 391.50 | 41,000 |
| 24 abr 2024 | 389.00 | 402.50 | 389.00 | 401.00 | 401.00 | 34,000 |
| 23 abr 2024 | 380.00 | 387.50 | 379.00 | 383.00 | 383.00 | 34,000 |
| 22 abr 2024 | 390.00 | 391.00 | 377.00 | 377.00 | 377.00 | 55,000 |
| 19 abr 2024 | 396.00 | 396.00 | 389.00 | 390.00 | 390.00 | 27,000 |
| 18 abr 2024 | 398.50 | 400.00 | 397.50 | 397.50 | 397.50 | 16,000 |
| 17 abr 2024 | 400.00 | 402.00 | 397.50 | 399.50 | 399.50 | 18,000 |
| 16 abr 2024 | 403.50 | 403.50 | 395.00 | 396.00 | 396.00 | 42,000 |
| 15 abr 2024 | 409.00 | 409.00 | 404.50 | 404.50 | 404.50 | 14,000 |
| 12 abr 2024 | 409.00 | 411.50 | 408.00 | 409.00 | 409.00 | 21,000 |
| 11 abr 2024 | 408.50 | 408.50 | 407.00 | 407.00 | 407.00 | 24,000 |
| 10 abr 2024 | 408.00 | 413.50 | 406.00 | 413.50 | 413.50 | 20,000 |
| 09 abr 2024 | 409.50 | 409.50 | 404.00 | 408.00 | 408.00 | 28,000 |
| 08 abr 2024 | 408.50 | 410.50 | 408.50 | 410.50 | 410.50 | 8,000 |
| 03 abr 2024 | 414.00 | 414.00 | 405.00 | 405.50 | 405.50 | 43,000 |
| 02 abr 2024 | 410.00 | 414.00 | 410.00 | 412.00 | 412.00 | 17,000 |
| 01 abr 2024 | 406.00 | 411.00 | 406.00 | 412.50 | 412.50 | 12,000 |
| 29 mar 2024 | 410.00 | 410.00 | 406.50 | 407.50 | 407.50 | 31,000 |
| 28 mar 2024 | 412.00 | 414.00 | 409.00 | 409.00 | 409.00 | 35,000 |
| 27 mar 2024 | 411.00 | 415.00 | 411.00 | 416.00 | 416.00 | 22,000 |
| 26 mar 2024 | 416.50 | 416.50 | 411.00 | 417.50 | 417.50 | 38,000 |
| 25 mar 2024 | 423.50 | 424.00 | 418.00 | 422.50 | 422.50 | 9,000 |
| 22 mar 2024 | 416.00 | 418.50 | 412.50 | 418.00 | 418.00 | 30,000 |
| 21 mar 2024 | 421.50 | 421.50 | 414.00 | 416.00 | 416.00 | 13,000 |
| 20 mar 2024 | 424.00 | 424.00 | 415.00 | 415.50 | 415.50 | 33,000 |
| 19 mar 2024 | 428.50 | 428.50 | 423.50 | 426.50 | 426.50 | 9,000 |
| 18 mar 2024 | 440.00 | 440.00 | 419.00 | 423.00 | 423.00 | 24,000 |
| 15 mar 2024 | 418.00 | 424.50 | 418.00 | 419.00 | 419.00 | 6,000 |
| 14 mar 2024 | 414.00 | 427.00 | 414.00 | 420.00 | 420.00 | 27,000 |
| 13 mar 2024 | 418.00 | 420.50 | 412.00 | 412.00 | 412.00 | 15,000 |
| 12 mar 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 5,000 |
| 11 mar 2024 | 413.00 | 418.00 | 409.00 | 418.00 | 418.00 | 11,000 |
| 08 mar 2024 | 416.00 | 419.00 | 403.50 | 410.50 | 410.50 | 39,000 |
| 07 mar 2024 | 421.50 | 422.00 | 414.50 | 414.50 | 414.50 | 34,000 |
| 06 mar 2024 | 425.00 | 425.00 | 421.00 | 424.00 | 424.00 | 23,000 |
| 05 mar 2024 | 423.00 | 425.00 | 423.00 | 426.00 | 426.00 | 9,000 |
| 04 mar 2024 | 423.00 | 425.00 | 422.00 | 423.00 | 423.00 | 42,000 |
| 01 mar 2024 | 423.50 | 426.50 | 422.50 | 426.50 | 426.50 | 22,000 |
| 29 feb 2024 | 420.00 | 425.00 | 420.00 | 427.00 | 427.00 | 14,000 |
| 27 feb 2024 | 423.50 | 430.00 | 419.00 | 424.00 | 424.00 | 40,000 |
| 26 feb 2024 | 431.00 | 433.00 | 420.00 | 421.00 | 421.00 | 47,000 |
| 23 feb 2024 | 428.00 | 431.00 | 426.50 | 431.00 | 431.00 | 36,000 |
| 22 feb 2024 | 428.00 | 428.50 | 425.00 | 430.00 | 430.00 | 21,000 |
| 21 feb 2024 | 427.00 | 431.00 | 427.00 | 431.00 | 431.00 | 6,000 |
| 20 feb 2024 | 430.00 | 432.00 | 425.00 | 427.00 | 427.00 | 17,000 |
| 19 feb 2024 | 432.00 | 432.50 | 425.00 | 432.00 | 432.00 | 35,000 |
| 16 feb 2024 | 429.00 | 432.00 | 425.00 | 432.00 | 432.00 | 35,000 |
| 15 feb 2024 | 421.00 | 432.00 | 416.00 | 432.00 | 432.00 | 56,000 |
| 05 feb 2024 | 430.50 | 430.50 | 418.00 | 419.50 | 419.50 | 51,000 |
| 02 feb 2024 | 432.50 | 445.00 | 425.50 | 426.00 | 426.00 | 96,000 |
| 01 feb 2024 | 452.00 | 452.00 | 432.00 | 437.00 | 437.00 | 68,000 |
| *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.