Medimaging Integrated Solution Inc. (6796.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:23PM CST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 80.30 | 83.60 | 80.10 | 81.70 | 81.70 | 72,010 |
| 16 may 2024 | 81.00 | 81.00 | 79.70 | 80.20 | 80.20 | 54,000 |
| 15 may 2024 | 81.00 | 81.00 | 79.80 | 79.80 | 79.80 | 50,130 |
| 14 may 2024 | 80.50 | 81.10 | 80.10 | 80.70 | 80.70 | 42,000 |
| 13 may 2024 | 81.30 | 81.30 | 78.30 | 80.50 | 80.50 | 60,000 |
| 10 may 2024 | 83.00 | 83.00 | 81.30 | 81.30 | 81.30 | 32,000 |
| 09 may 2024 | 82.00 | 82.50 | 82.00 | 82.20 | 82.20 | 27,000 |
| 08 may 2024 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 20,040 |
| 07 may 2024 | 82.80 | 83.80 | 81.50 | 81.60 | 81.60 | 41,000 |
| 06 may 2024 | 84.00 | 84.00 | 82.30 | 82.80 | 82.80 | 69,030 |
| 03 may 2024 | 86.10 | 86.10 | 81.80 | 83.40 | 83.40 | 185,062 |
| 02 may 2024 | 79.40 | 80.30 | 79.30 | 79.90 | 79.90 | 31,000 |
| 30 abr 2024 | 78.20 | 81.80 | 78.20 | 79.40 | 79.40 | 108,040 |
| 29 abr 2024 | 76.00 | 77.40 | 76.00 | 77.40 | 77.40 | 38,504 |
| 26 abr 2024 | 75.60 | 75.70 | 74.60 | 75.20 | 75.20 | 56,000 |
| 25 abr 2024 | 76.90 | 76.90 | 75.30 | 75.50 | 75.50 | 43,083 |
| 24 abr 2024 | 76.40 | 77.00 | 76.30 | 76.90 | 76.90 | 32,000 |
| 23 abr 2024 | 75.80 | 77.10 | 75.80 | 76.70 | 76.70 | 64,009 |
| 22 abr 2024 | 75.40 | 76.40 | 72.70 | 75.70 | 75.70 | 100,131 |
| 19 abr 2024 | 78.20 | 78.20 | 74.10 | 75.20 | 75.20 | 216,861 |
| 18 abr 2024 | 79.50 | 79.50 | 78.00 | 78.40 | 78.40 | 116,000 |
| 17 abr 2024 | 79.80 | 80.30 | 79.30 | 79.50 | 79.50 | 68,242 |
| 16 abr 2024 | 84.00 | 85.00 | 79.00 | 79.70 | 79.70 | 267,001 |
| 15 abr 2024 | 87.00 | 87.00 | 84.60 | 85.40 | 85.40 | 159,000 |
| 12 abr 2024 | 87.50 | 88.00 | 86.90 | 87.20 | 87.20 | 38,000 |
| 11 abr 2024 | 87.70 | 87.70 | 86.50 | 87.50 | 87.50 | 67,000 |
| 10 abr 2024 | 86.10 | 88.70 | 86.00 | 87.70 | 87.70 | 88,050 |
| 09 abr 2024 | 87.00 | 87.00 | 86.10 | 86.10 | 86.10 | 40,000 |
| 08 abr 2024 | 85.80 | 87.00 | 85.80 | 86.00 | 86.00 | 76,000 |
| 03 abr 2024 | 86.00 | 86.00 | 85.50 | 86.00 | 86.00 | 26,002 |
| 02 abr 2024 | 86.00 | 86.40 | 85.60 | 86.10 | 86.10 | 44,050 |
| 01 abr 2024 | 85.50 | 87.40 | 85.30 | 86.40 | 86.40 | 110,000 |
| 29 mar 2024 | 86.10 | 86.90 | 85.00 | 85.50 | 85.50 | 58,000 |
| 28 mar 2024 | 86.90 | 87.00 | 85.60 | 86.10 | 86.10 | 69,120 |
| 27 mar 2024 | 86.10 | 87.10 | 85.60 | 86.00 | 86.00 | 92,024 |
| 26 mar 2024 | 87.80 | 88.00 | 86.10 | 86.10 | 86.10 | 67,000 |
| 25 mar 2024 | 89.00 | 90.50 | 87.70 | 87.70 | 87.70 | 161,026 |
| 22 mar 2024 | 85.00 | 88.40 | 85.00 | 88.40 | 88.40 | 145,119 |
| 21 mar 2024 | 88.80 | 89.30 | 85.40 | 85.80 | 85.80 | 357,005 |
| 20 mar 2024 | 91.00 | 91.00 | 89.00 | 89.70 | 89.70 | 151,051 |
| 19 mar 2024 | 93.80 | 93.80 | 91.50 | 91.50 | 91.50 | 54,050 |
| 18 mar 2024 | 92.80 | 92.90 | 91.50 | 92.60 | 92.60 | 89,069 |
| 15 mar 2024 | 92.00 | 92.00 | 90.60 | 91.40 | 91.40 | 70,097 |
| 14 mar 2024 | 91.60 | 91.90 | 90.40 | 91.30 | 91.30 | 107,359 |
| 13 mar 2024 | 94.90 | 94.90 | 90.80 | 90.80 | 90.80 | 182,219 |
| 12 mar 2024 | 93.50 | 95.00 | 93.40 | 94.50 | 94.50 | 137,000 |
| 11 mar 2024 | 94.40 | 95.50 | 94.20 | 94.90 | 94.90 | 66,138 |
| 08 mar 2024 | 96.60 | 97.40 | 94.80 | 94.80 | 94.80 | 147,000 |
| 07 mar 2024 | 97.20 | 97.30 | 94.20 | 96.70 | 96.70 | 351,000 |
| 06 mar 2024 | 99.30 | 99.30 | 97.50 | 97.50 | 97.50 | 86,000 |
| 05 mar 2024 | 98.70 | 100.50 | 98.70 | 99.20 | 99.20 | 111,441 |
| 04 mar 2024 | 97.70 | 98.60 | 97.30 | 97.70 | 97.70 | 123,000 |
| 01 mar 2024 | 98.50 | 98.90 | 97.40 | 97.60 | 97.60 | 110,000 |
| 29 feb 2024 | 99.00 | 99.50 | 98.40 | 98.40 | 98.40 | 108,120 |
| 27 feb 2024 | 101.50 | 101.50 | 97.80 | 99.50 | 99.50 | 121,098 |
| 26 feb 2024 | 99.80 | 100.50 | 99.50 | 100.50 | 100.50 | 118,000 |
| 23 feb 2024 | 100.50 | 101.00 | 99.60 | 99.60 | 99.60 | 71,177 |
| 22 feb 2024 | 100.00 | 100.50 | 99.50 | 100.00 | 100.00 | 65,363 |
| 21 feb 2024 | 101.00 | 101.00 | 99.80 | 99.80 | 99.80 | 80,151 |
| 20 feb 2024 | 102.00 | 102.00 | 100.50 | 101.00 | 101.00 | 63,030 |
| 19 feb 2024 | 101.50 | 103.50 | 101.00 | 101.50 | 101.50 | 77,096 |
| 16 feb 2024 | 100.50 | 104.00 | 100.00 | 102.00 | 102.00 | 153,032 |
| 15 feb 2024 | 100.00 | 100.50 | 100.00 | 100.50 | 100.50 | 71,000 |
| 05 feb 2024 | 101.00 | 101.00 | 99.80 | 99.80 | 99.80 | 91,210 |
| 02 feb 2024 | 102.00 | 103.50 | 100.50 | 101.00 | 101.00 | 86,000 |
| 01 feb 2024 | 102.50 | 102.50 | 101.50 | 101.50 | 101.50 | 46,403 |
| 31 ene 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 63,000 |
| 30 ene 2024 | 104.50 | 104.50 | 102.00 | 102.50 | 102.50 | 103,070 |
| 29 ene 2024 | 103.00 | 105.50 | 103.00 | 104.00 | 104.00 | 101,000 |
| 26 ene 2024 | 104.00 | 104.00 | 102.00 | 103.50 | 103.50 | 113,069 |
| 25 ene 2024 | 109.50 | 110.50 | 103.50 | 105.00 | 105.00 | 803,047 |
| 24 ene 2024 | 101.00 | 101.50 | 99.70 | 100.50 | 100.50 | 45,000 |
| 23 ene 2024 | 100.50 | 101.50 | 100.00 | 100.50 | 100.50 | 38,060 |
| 22 ene 2024 | 99.50 | 102.00 | 99.50 | 100.50 | 100.50 | 46,270 |
| 19 ene 2024 | 99.10 | 100.50 | 98.40 | 99.10 | 99.10 | 95,000 |
| 18 ene 2024 | 101.00 | 101.00 | 98.80 | 98.80 | 98.80 | 129,300 |
| 17 ene 2024 | 104.00 | 105.00 | 101.00 | 101.00 | 101.00 | 130,000 |
| 16 ene 2024 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 52,004 |
| 15 ene 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 12 ene 2024 | 103.50 | 104.00 | 103.50 | 103.50 | 103.50 | 22,150 |
| 11 ene 2024 | 103.50 | 105.00 | 103.00 | 103.50 | 103.50 | 49,000 |
| 10 ene 2024 | 104.00 | 104.00 | 103.50 | 104.00 | 104.00 | 24,000 |
| 09 ene 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 42,022 |
| 08 ene 2024 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 50,120 |
| 05 ene 2024 | 104.50 | 106.00 | 104.50 | 106.00 | 106.00 | 59,000 |
| 04 ene 2024 | 105.50 | 106.00 | 103.50 | 103.50 | 103.50 | 118,738 |
| 03 ene 2024 | 108.00 | 108.00 | 105.50 | 105.50 | 105.50 | 130,000 |
| 02 ene 2024 | 109.50 | 110.00 | 108.50 | 108.50 | 108.50 | 48,000 |
| 29 dic 2023 | 109.50 | 109.50 | 108.00 | 109.00 | 109.00 | 51,042 |
| 28 dic 2023 | 109.00 | 110.00 | 108.50 | 109.50 | 109.50 | 52,010 |
| 27 dic 2023 | 108.50 | 109.00 | 108.00 | 109.00 | 109.00 | 83,101 |
| 26 dic 2023 | 110.00 | 110.00 | 108.00 | 108.50 | 108.50 | 63,034 |
| 25 dic 2023 | 110.00 | 110.50 | 109.00 | 110.00 | 110.00 | 104,013 |
| 22 dic 2023 | 108.00 | 111.50 | 108.00 | 108.50 | 108.50 | 53,188 |
| 21 dic 2023 | 109.50 | 109.50 | 108.00 | 108.00 | 108.00 | 53,740 |
| 20 dic 2023 | 108.50 | 110.50 | 108.50 | 110.00 | 110.00 | 86,030 |
| 19 dic 2023 | 110.50 | 111.50 | 108.00 | 109.00 | 109.00 | 100,085 |
| 18 dic 2023 | 111.00 | 112.50 | 110.00 | 111.00 | 111.00 | 106,000 |
| 15 dic 2023 | 113.00 | 113.00 | 110.50 | 111.00 | 111.00 | 189,124 |
| 14 dic 2023 | 109.00 | 113.00 | 109.00 | 112.50 | 112.50 | 481,300 |
| *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.