U.S. markets open in 7 hours 16 minutes
F S&P 500
5,559.50 +13.50 (+0.24%) F Dow Jones
39,554.00 +4.00 (+0.01%) F Nasdaq
20,117.50 +78.00 (+0.39%) E-mini Russell 2000 Index Futur
2,067.20 +7.10 (+0.34%) Petróleo
82.29 +0.55 (+0.67%) Oro
2,336.80 +0.20 (+0.01%)
VisEra Technologies Company Ltd. (6789.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 350.00 | 355.50 | 348.00 | 348.00 | 348.00 | 1,409,100 |
| 27 jun 2024 | 356.00 | 357.50 | 347.00 | 348.00 | 348.00 | 1,653,692 |
| 26 jun 2024 | 350.00 | 359.50 | 347.00 | 355.00 | 355.00 | 3,466,590 |
| 25 jun 2024 | 340.50 | 346.50 | 330.00 | 346.00 | 346.00 | 2,392,227 |
| 24 jun 2024 | 360.50 | 360.50 | 340.00 | 340.50 | 340.50 | 3,094,336 |
| 21 jun 2024 | 351.00 | 365.00 | 348.00 | 357.00 | 357.00 | 5,580,982 |
| 20 jun 2024 | 336.50 | 356.00 | 336.00 | 355.00 | 355.00 | 4,876,245 |
| 19 jun 2024 | 346.00 | 346.00 | 333.50 | 333.50 | 333.50 | 3,803,894 |
| 18 jun 2024 | 337.00 | 352.00 | 336.00 | 344.50 | 344.50 | 5,031,811 |
| 17 jun 2024 | 350.50 | 351.00 | 332.50 | 335.00 | 335.00 | 5,500,941 |
| 14 jun 2024 | 346.00 | 373.00 | 338.50 | 343.50 | 343.50 | 14,848,757 |
| 13 jun 2024 | 313.00 | 342.00 | 312.00 | 340.00 | 340.00 | 13,503,786 |
| 12 jun 2024 | 310.00 | 314.50 | 304.00 | 311.00 | 311.00 | 2,321,486 |
| 11 jun 2024 | 316.00 | 318.50 | 306.00 | 309.00 | 309.00 | 3,802,531 |
| 07 jun 2024 | 307.50 | 313.00 | 302.00 | 313.00 | 313.00 | 2,236,680 |
| 06 jun 2024 | 311.50 | 317.50 | 304.00 | 307.50 | 307.50 | 2,536,393 |
| 05 jun 2024 | 307.00 | 314.00 | 301.00 | 311.50 | 311.50 | 4,363,380 |
| 04 jun 2024 | 281.00 | 308.00 | 281.00 | 306.00 | 306.00 | 6,690,471 |
| 03 jun 2024 | 278.00 | 287.50 | 278.00 | 281.00 | 281.00 | 1,191,120 |
| 31 may 2024 | 279.00 | 283.00 | 275.00 | 276.00 | 276.00 | 659,100 |
| 30 may 2024 | 278.00 | 281.50 | 275.00 | 275.00 | 275.00 | 531,228 |
| 29 may 2024 | 282.00 | 285.50 | 278.50 | 278.50 | 278.50 | 757,147 |
| 28 may 2024 | 281.50 | 286.00 | 280.00 | 283.50 | 283.50 | 1,155,405 |
| 27 may 2024 | 279.00 | 282.50 | 278.50 | 279.50 | 279.50 | 1,077,908 |
| 24 may 2024 | 273.00 | 284.00 | 270.00 | 278.00 | 278.00 | 1,758,684 |
| 23 may 2024 | 279.00 | 283.50 | 274.00 | 276.00 | 276.00 | 2,452,131 |
| 22 may 2024 | 262.50 | 281.00 | 262.00 | 279.00 | 279.00 | 2,334,214 |
| 21 may 2024 | 262.50 | 266.00 | 259.50 | 260.00 | 260.00 | 469,539 |
| 20 may 2024 | 269.00 | 271.50 | 263.00 | 263.00 | 263.00 | 574,834 |
| 17 may 2024 | 272.50 | 273.00 | 266.00 | 268.00 | 268.00 | 545,255 |
| 16 may 2024 | 268.50 | 275.00 | 268.50 | 270.50 | 270.50 | 1,420,019 |
| 15 may 2024 | 259.00 | 267.50 | 259.00 | 265.00 | 265.00 | 904,722 |
| 14 may 2024 | 254.00 | 259.00 | 254.00 | 258.50 | 258.50 | 480,874 |
| 13 may 2024 | 253.00 | 255.00 | 249.00 | 253.50 | 253.50 | 1,170,695 |
| 10 may 2024 | 264.00 | 266.00 | 257.00 | 259.00 | 259.00 | 958,819 |
| 09 may 2024 | 273.50 | 273.50 | 262.50 | 263.00 | 263.00 | 651,719 |
| 08 may 2024 | 270.00 | 272.50 | 268.00 | 272.50 | 272.50 | 343,881 |
| 07 may 2024 | 274.00 | 276.50 | 268.00 | 270.00 | 270.00 | 556,015 |
| 06 may 2024 | 274.00 | 278.00 | 271.50 | 272.00 | 272.00 | 858,320 |
| 03 may 2024 | 276.00 | 278.00 | 270.00 | 270.00 | 270.00 | 750,720 |
| 02 may 2024 | 271.50 | 272.50 | 266.50 | 272.50 | 272.50 | 610,250 |
| 30 abr 2024 | 273.00 | 273.00 | 269.50 | 272.50 | 272.50 | 522,351 |
| 29 abr 2024 | 268.00 | 273.00 | 268.00 | 273.00 | 273.00 | 641,888 |
| 26 abr 2024 | 264.00 | 270.00 | 264.00 | 268.00 | 268.00 | 1,013,060 |
| 25 abr 2024 | 263.50 | 264.50 | 260.50 | 261.50 | 261.50 | 354,502 |
| 24 abr 2024 | 259.50 | 265.00 | 259.50 | 265.00 | 265.00 | 874,153 |
| 23 abr 2024 | 258.00 | 260.00 | 255.50 | 258.00 | 258.00 | 582,350 |
| 22 abr 2024 | 253.00 | 261.50 | 252.50 | 254.50 | 254.50 | 1,241,570 |
| 19 abr 2024 | 262.00 | 262.50 | 246.50 | 253.50 | 253.50 | 2,819,219 |
| 18 abr 2024 | 264.00 | 269.00 | 264.00 | 266.00 | 266.00 | 858,038 |
| 17 abr 2024 | 267.50 | 270.50 | 266.50 | 269.00 | 269.00 | 1,328,055 |
| 16 abr 2024 | 268.50 | 275.00 | 262.50 | 266.50 | 266.50 | 2,587,196 |
| 15 abr 2024 | 283.00 | 286.00 | 275.00 | 275.50 | 275.50 | 2,834,046 |
| 12 abr 2024 | 288.00 | 292.50 | 283.00 | 286.00 | 286.00 | 3,000,154 |
| 11 abr 2024 | 304.50 | 304.50 | 285.00 | 288.00 | 288.00 | 7,583,014 |
| 10 abr 2024 | 307.50 | 317.50 | 307.50 | 314.00 | 314.00 | 3,560,209 |
| 09 abr 2024 | 308.50 | 310.50 | 303.50 | 306.00 | 306.00 | 1,247,836 |
| 08 abr 2024 | 310.00 | 312.00 | 302.00 | 307.50 | 307.50 | 1,620,155 |
| 03 abr 2024 | 307.00 | 310.00 | 303.00 | 307.50 | 307.50 | 1,373,506 |
| 02 abr 2024 | 311.50 | 314.00 | 306.50 | 309.50 | 309.50 | 2,244,248 |
| 01 abr 2024 | 305.00 | 311.50 | 304.50 | 310.50 | 310.50 | 2,523,716 |
| 29 mar 2024 | 302.50 | 306.00 | 298.50 | 301.00 | 301.00 | 1,116,000 |
| 28 mar 2024 | 310.50 | 313.50 | 300.00 | 300.00 | 300.00 | 2,682,104 |
| 27 mar 2024 | 308.50 | 313.50 | 307.00 | 307.50 | 307.50 | 1,410,201 |
| 26 mar 2024 | 322.00 | 322.00 | 302.00 | 310.00 | 310.00 | 5,303,104 |
| 25 mar 2024 | 305.00 | 321.00 | 305.00 | 318.00 | 318.00 | 5,718,231 |
| 22 mar 2024 | 300.00 | 312.00 | 299.50 | 306.50 | 306.50 | 3,126,573 |
| 21 mar 2024 | 302.00 | 307.00 | 298.50 | 299.00 | 299.00 | 4,055,481 |
| 20 mar 2024 | 298.00 | 303.00 | 291.50 | 298.00 | 298.00 | 4,038,858 |
| 19 mar 2024 | 295.50 | 296.00 | 288.50 | 289.50 | 289.50 | 1,403,028 |
| 18 mar 2024 | 286.00 | 297.00 | 283.50 | 295.50 | 295.50 | 1,672,734 |
| 15 mar 2024 | 286.50 | 287.50 | 282.50 | 283.00 | 283.00 | 987,805 |
| 14 mar 2024 | 284.00 | 287.50 | 278.00 | 283.50 | 283.50 | 1,356,943 |
| 13 mar 2024 | 296.50 | 296.50 | 283.00 | 284.00 | 284.00 | 2,474,289 |
| 12 mar 2024 | 296.50 | 299.50 | 291.00 | 293.50 | 293.50 | 3,147,629 |
| 11 mar 2024 | 292.00 | 304.50 | 292.00 | 299.00 | 299.00 | 3,839,185 |
| 08 mar 2024 | 291.00 | 297.50 | 280.50 | 282.50 | 282.50 | 3,688,603 |
| 07 mar 2024 | 302.50 | 304.00 | 290.00 | 292.00 | 292.00 | 3,325,989 |
| 06 mar 2024 | 302.50 | 305.00 | 299.00 | 300.00 | 300.00 | 1,701,344 |
| 05 mar 2024 | 310.00 | 314.00 | 303.00 | 305.50 | 305.50 | 2,326,848 |
| 04 mar 2024 | 311.50 | 314.50 | 305.00 | 307.50 | 307.50 | 2,719,223 |
| 01 mar 2024 | 310.00 | 311.00 | 302.50 | 305.50 | 305.50 | 2,118,515 |
| 29 feb 2024 | 300.00 | 308.50 | 297.50 | 307.00 | 307.00 | 2,721,406 |
| 27 feb 2024 | 316.00 | 319.00 | 297.00 | 301.00 | 301.00 | 6,632,111 |
| 26 feb 2024 | 330.50 | 330.50 | 313.00 | 315.50 | 315.50 | 5,990,146 |
| 23 feb 2024 | 311.00 | 333.00 | 310.50 | 327.50 | 327.50 | 10,332,330 |
| 22 feb 2024 | 306.50 | 312.00 | 293.00 | 307.50 | 307.50 | 8,821,659 |
| 21 feb 2024 | 304.00 | 311.00 | 299.00 | 299.00 | 299.00 | 3,615,202 |
| 20 feb 2024 | 305.00 | 307.50 | 298.00 | 305.00 | 305.00 | 4,787,840 |
| 19 feb 2024 | 320.00 | 341.00 | 302.00 | 305.50 | 305.50 | 13,101,782 |
| 16 feb 2024 | 307.00 | 318.50 | 303.50 | 318.00 | 318.00 | 6,345,404 |
| 15 feb 2024 | 305.00 | 308.00 | 292.50 | 304.00 | 304.00 | 5,292,472 |
| 05 feb 2024 | 304.00 | 306.00 | 295.00 | 301.50 | 301.50 | 5,031,362 |
| 02 feb 2024 | 295.00 | 306.00 | 294.00 | 301.00 | 301.00 | 7,716,609 |
| 01 feb 2024 | 283.50 | 295.00 | 282.00 | 292.00 | 292.00 | 5,096,965 |
| 31 ene 2024 | 285.00 | 292.00 | 280.50 | 281.50 | 281.50 | 2,711,342 |
| 30 ene 2024 | 286.00 | 291.50 | 282.50 | 286.00 | 286.00 | 2,099,371 |
| 29 ene 2024 | 275.00 | 289.00 | 275.00 | 288.00 | 288.00 | 2,972,377 |
| 26 ene 2024 | 282.50 | 282.50 | 273.50 | 274.00 | 274.00 | 2,272,198 |
| 25 ene 2024 | 293.50 | 296.00 | 280.50 | 281.00 | 281.00 | 4,264,778 |
| *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.