Fositek Corp. (6805.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 792.00 | 809.00 | 774.00 | 780.00 | 780.00 | 1,259,181 |
| 02 may 2024 | 784.00 | 797.00 | 765.00 | 777.00 | 777.00 | 1,249,155 |
| 30 abr 2024 | 734.00 | 798.00 | 722.00 | 791.00 | 791.00 | 2,797,549 |
| 29 abr 2024 | 737.00 | 743.00 | 719.00 | 727.00 | 727.00 | 965,490 |
| 26 abr 2024 | 727.00 | 739.00 | 705.00 | 727.00 | 727.00 | 1,430,511 |
| 25 abr 2024 | 733.00 | 734.00 | 688.00 | 705.00 | 705.00 | 1,613,582 |
| 24 abr 2024 | 729.00 | 754.00 | 720.00 | 733.00 | 733.00 | 1,354,614 |
| 23 abr 2024 | 688.00 | 728.00 | 680.00 | 695.00 | 695.00 | 1,318,647 |
| 22 abr 2024 | 752.00 | 752.00 | 675.00 | 675.00 | 675.00 | 2,366,274 |
| 19 abr 2024 | 770.00 | 800.00 | 740.00 | 750.00 | 750.00 | 1,980,769 |
| 18 abr 2024 | 756.00 | 810.00 | 752.00 | 780.00 | 780.00 | 1,834,390 |
| 17 abr 2024 | 728.00 | 777.00 | 718.00 | 756.00 | 756.00 | 1,840,787 |
| 16 abr 2024 | 764.00 | 766.00 | 707.00 | 710.00 | 710.00 | 1,890,878 |
| 15 abr 2024 | 816.00 | 830.00 | 770.00 | 770.00 | 770.00 | 1,983,806 |
| 12 abr 2024 | 790.00 | 852.00 | 788.00 | 827.00 | 827.00 | 2,014,890 |
| 11 abr 2024 | 765.00 | 795.00 | 751.00 | 790.00 | 790.00 | 1,757,613 |
| 10 abr 2024 | 748.00 | 793.00 | 726.00 | 768.00 | 768.00 | 1,688,279 |
| 09 abr 2024 | 755.00 | 766.00 | 729.00 | 739.00 | 739.00 | 1,193,971 |
| 08 abr 2024 | 730.00 | 763.00 | 726.00 | 741.00 | 741.00 | 1,337,333 |
| 03 abr 2024 | 704.00 | 737.00 | 672.00 | 725.00 | 725.00 | 2,413,374 |
| 02 abr 2024 | 807.00 | 809.00 | 721.00 | 721.00 | 721.00 | 2,343,083 |
| 01 abr 2024 | 789.00 | 807.00 | 777.00 | 801.00 | 801.00 | 339,715 |
| 29 mar 2024 | 777.00 | 818.00 | 760.00 | 793.00 | 793.00 | 842,197 |
| 28 mar 2024 | 778.00 | 790.00 | 752.00 | 775.00 | 775.00 | 703,437 |
| 27 mar 2024 | 805.00 | 819.00 | 773.00 | 784.00 | 784.00 | 949,335 |
| 26 mar 2024 | 847.00 | 853.00 | 772.00 | 805.00 | 805.00 | 1,446,809 |
| 25 mar 2024 | 856.00 | 859.00 | 836.00 | 850.00 | 850.00 | 424,222 |
| 22 mar 2024 | 872.00 | 873.00 | 830.00 | 855.00 | 855.00 | 520,658 |
| 21 mar 2024 | 854.00 | 878.00 | 845.00 | 870.00 | 870.00 | 748,215 |
| 20 mar 2024 | 896.00 | 896.00 | 840.00 | 844.00 | 844.00 | 1,032,996 |
| 19 mar 2024 | 884.00 | 938.00 | 869.00 | 896.00 | 896.00 | 1,403,033 |
| 18 mar 2024 | 899.00 | 901.00 | 857.00 | 894.00 | 894.00 | 716,592 |
| 15 mar 2024 | 830.00 | 905.00 | 830.00 | 892.00 | 892.00 | 1,302,096 |
| 14 mar 2024 | 845.00 | 854.00 | 782.00 | 837.00 | 837.00 | 1,105,679 |
| 13 mar 2024 | 858.00 | 883.00 | 810.00 | 856.00 | 856.00 | 1,896,142 |
| 12 mar 2024 | 872.00 | 890.00 | 849.00 | 850.00 | 850.00 | 1,169,301 |
| 11 mar 2024 | 800.00 | 900.00 | 788.00 | 875.00 | 875.00 | 1,878,826 |
| 08 mar 2024 | 884.00 | 884.00 | 793.00 | 831.00 | 831.00 | 2,087,181 |
| 07 mar 2024 | 820.00 | 914.00 | 807.00 | 881.00 | 881.00 | 2,261,467 |
| 06 mar 2024 | 806.00 | 846.00 | 800.00 | 835.00 | 835.00 | 825,501 |
| 05 mar 2024 | 797.00 | 845.00 | 791.00 | 827.00 | 827.00 | 1,678,769 |
| 04 mar 2024 | 787.00 | 800.00 | 760.00 | 797.00 | 797.00 | 1,162,953 |
| 01 mar 2024 | 697.00 | 757.00 | 697.00 | 755.00 | 755.00 | 1,048,392 |
| 29 feb 2024 | 677.00 | 710.00 | 675.00 | 689.00 | 689.00 | 951,678 |
| 27 feb 2024 | 684.00 | 700.00 | 666.00 | 670.00 | 670.00 | 739,299 |
| 26 feb 2024 | 694.00 | 696.00 | 672.00 | 686.00 | 686.00 | 595,246 |
| 23 feb 2024 | 696.00 | 709.00 | 686.00 | 700.00 | 700.00 | 528,488 |
| 22 feb 2024 | 715.00 | 720.00 | 682.00 | 699.00 | 699.00 | 689,927 |
| 21 feb 2024 | 682.00 | 716.00 | 673.00 | 714.00 | 714.00 | 725,959 |
| 20 feb 2024 | 650.00 | 682.00 | 650.00 | 682.00 | 682.00 | 864,232 |
| 19 feb 2024 | 688.00 | 688.00 | 650.00 | 650.00 | 650.00 | 1,552,255 |
| 16 feb 2024 | 733.00 | 743.00 | 700.00 | 722.00 | 722.00 | 1,354,667 |
| 15 feb 2024 | 716.00 | 749.00 | 682.00 | 746.00 | 746.00 | 2,290,728 |
| 05 feb 2024 | 638.00 | 701.00 | 636.00 | 701.00 | 701.00 | 2,718,797 |
| 02 feb 2024 | 621.00 | 638.00 | 608.00 | 638.00 | 638.00 | 3,102,310 |
| 01 feb 2024 | 547.00 | 595.00 | 547.00 | 580.00 | 580.00 | 2,378,883 |
| 31 ene 2024 | 515.00 | 564.00 | 511.00 | 555.00 | 555.00 | 2,108,006 |
| 30 ene 2024 | 499.00 | 517.00 | 495.50 | 513.00 | 513.00 | 992,350 |
| 29 ene 2024 | 495.00 | 501.00 | 487.50 | 498.00 | 498.00 | 665,545 |
| 26 ene 2024 | 503.00 | 505.00 | 488.00 | 495.50 | 495.50 | 866,056 |
| 25 ene 2024 | 492.00 | 529.00 | 492.00 | 504.00 | 504.00 | 1,994,901 |
| 24 ene 2024 | 491.00 | 504.00 | 488.50 | 492.00 | 492.00 | 770,442 |
| 23 ene 2024 | 488.00 | 499.50 | 485.00 | 491.00 | 491.00 | 564,919 |
| 22 ene 2024 | 472.50 | 491.50 | 465.50 | 491.50 | 491.50 | 1,100,311 |
| 19 ene 2024 | 486.00 | 495.00 | 467.00 | 475.00 | 475.00 | 1,812,664 |
| 18 ene 2024 | 515.00 | 515.00 | 474.00 | 490.00 | 490.00 | 1,875,377 |
| 17 ene 2024 | 507.00 | 522.00 | 492.50 | 518.00 | 518.00 | 1,475,449 |
| 16 ene 2024 | 484.00 | 518.00 | 484.00 | 515.00 | 515.00 | 1,814,754 |
| 15 ene 2024 | 494.00 | 494.00 | 477.00 | 482.50 | 482.50 | 893,098 |
| 12 ene 2024 | 483.50 | 500.00 | 479.00 | 490.00 | 490.00 | 1,905,437 |
| 11 ene 2024 | 478.00 | 494.00 | 472.00 | 487.50 | 487.50 | 2,256,261 |
| 10 ene 2024 | 432.00 | 474.00 | 427.00 | 472.00 | 472.00 | 3,187,644 |
| 09 ene 2024 | 415.00 | 437.00 | 410.50 | 437.00 | 437.00 | 2,407,224 |
| 08 ene 2024 | 421.50 | 426.00 | 410.00 | 412.50 | 412.50 | 1,326,307 |
| 05 ene 2024 | 393.00 | 422.00 | 386.00 | 421.00 | 421.00 | 2,616,718 |
| 04 ene 2024 | 386.50 | 398.00 | 385.50 | 391.50 | 391.50 | 977,890 |
| 03 ene 2024 | 377.00 | 388.00 | 373.50 | 386.50 | 386.50 | 387,773 |
| 02 ene 2024 | 382.00 | 382.00 | 374.00 | 378.00 | 378.00 | 488,651 |
| 29 dic 2023 | 385.00 | 386.00 | 376.00 | 382.50 | 382.50 | 1,052,438 |
| 28 dic 2023 | 398.00 | 404.00 | 383.00 | 390.00 | 390.00 | 1,446,944 |
| 27 dic 2023 | 384.00 | 413.50 | 380.00 | 400.00 | 400.00 | 2,450,417 |
| 26 dic 2023 | 375.00 | 383.00 | 374.00 | 381.50 | 381.50 | 258,001 |
| 25 dic 2023 | 388.00 | 388.00 | 372.50 | 375.00 | 375.00 | 524,263 |
| 22 dic 2023 | 390.00 | 391.00 | 382.00 | 382.50 | 382.50 | 387,344 |
| 21 dic 2023 | 381.00 | 390.00 | 377.50 | 389.00 | 389.00 | 704,067 |
| 20 dic 2023 | 391.00 | 393.50 | 384.00 | 388.50 | 388.50 | 838,226 |
| 19 dic 2023 | 379.00 | 396.50 | 376.00 | 391.00 | 391.00 | 1,569,657 |
| 18 dic 2023 | 358.00 | 382.50 | 355.50 | 379.50 | 379.50 | 1,819,774 |
| 15 dic 2023 | 362.50 | 370.00 | 354.00 | 354.50 | 354.50 | 1,188,140 |
| 14 dic 2023 | 376.00 | 377.50 | 355.00 | 362.50 | 362.50 | 1,437,149 |
| 13 dic 2023 | 379.50 | 381.00 | 371.50 | 373.50 | 373.50 | 1,323,792 |
| 12 dic 2023 | 371.00 | 399.00 | 371.00 | 385.00 | 385.00 | 2,106,421 |
| 11 dic 2023 | 380.50 | 380.50 | 370.50 | 371.00 | 371.00 | 863,900 |
| 08 dic 2023 | 382.50 | 384.50 | 370.00 | 381.50 | 381.50 | 1,028,387 |
| 07 dic 2023 | 376.00 | 380.00 | 371.00 | 372.00 | 372.00 | 478,895 |
| 06 dic 2023 | 391.00 | 391.50 | 372.00 | 376.00 | 376.00 | 1,451,951 |
| 05 dic 2023 | 386.00 | 392.50 | 371.50 | 392.50 | 392.50 | 1,245,389 |
| 04 dic 2023 | 405.00 | 405.00 | 387.50 | 388.00 | 388.00 | 1,194,921 |
| 01 dic 2023 | 402.00 | 412.00 | 402.00 | 405.00 | 405.00 | 997,136 |
| 30 nov 2023 | 404.00 | 405.50 | 397.50 | 399.50 | 399.50 | 546,431 |
| *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.