Msscorps Co., Ltd. (6830.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 126.00 | 126.00 | 124.50 | 125.00 | 125.00 | 116,009 |
| 22 may 2024 | 125.00 | 126.50 | 124.00 | 125.50 | 125.50 | 139,300 |
| 21 may 2024 | 126.00 | 126.00 | 124.00 | 125.50 | 125.50 | 198,210 |
| 20 may 2024 | 129.00 | 129.50 | 125.50 | 126.00 | 126.00 | 303,001 |
| 17 may 2024 | 128.50 | 130.00 | 127.50 | 129.00 | 129.00 | 189,100 |
| 16 may 2024 | 127.00 | 129.50 | 127.00 | 128.00 | 128.00 | 167,352 |
| 15 may 2024 | 127.50 | 128.00 | 126.50 | 127.00 | 127.00 | 171,002 |
| 14 may 2024 | 127.00 | 128.00 | 126.00 | 127.50 | 127.50 | 183,150 |
| 13 may 2024 | 127.50 | 128.00 | 126.00 | 126.50 | 126.50 | 233,001 |
| 10 may 2024 | 127.50 | 128.00 | 126.50 | 127.50 | 127.50 | 483,015 |
| 09 may 2024 | 130.00 | 131.50 | 129.50 | 130.50 | 130.50 | 214,000 |
| 08 may 2024 | 132.00 | 132.00 | 129.50 | 130.50 | 130.50 | 426,300 |
| 07 may 2024 | 135.00 | 136.00 | 131.00 | 132.00 | 132.00 | 737,000 |
| 06 may 2024 | 138.00 | 138.50 | 131.00 | 135.00 | 135.00 | 1,203,120 |
| 03 may 2024 | 145.50 | 145.50 | 141.00 | 141.00 | 141.00 | 255,140 |
| 02 may 2024 | 144.00 | 145.00 | 142.50 | 143.00 | 143.00 | 222,010 |
| 30 abr 2024 | 145.50 | 147.00 | 143.00 | 143.00 | 143.00 | 561,004 |
| 29 abr 2024 | 141.50 | 146.00 | 141.50 | 144.50 | 144.50 | 399,000 |
| 26 abr 2024 | 141.50 | 143.00 | 140.50 | 141.00 | 141.00 | 217,000 |
| 25 abr 2024 | 141.00 | 141.00 | 140.00 | 140.50 | 140.50 | 140,100 |
| 24 abr 2024 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | 166,040 |
| 23 abr 2024 | 140.00 | 141.00 | 139.00 | 139.50 | 139.50 | 106,010 |
| 22 abr 2024 | 142.00 | 142.50 | 138.00 | 138.50 | 138.50 | 316,102 |
| 19 abr 2024 | 146.00 | 147.00 | 139.00 | 141.50 | 141.50 | 736,185 |
| 18 abr 2024 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 645,002 |
| 17 abr 2024 | 150.00 | 156.00 | 149.00 | 153.00 | 153.00 | 1,305,200 |
| 16 abr 2024 | 146.00 | 150.00 | 145.50 | 149.50 | 149.50 | 1,102,092 |
| 15 abr 2024 | 147.00 | 148.00 | 143.50 | 144.00 | 144.00 | 196,062 |
| 12 abr 2024 | 145.00 | 148.50 | 144.00 | 147.50 | 147.50 | 362,200 |
| 11 abr 2024 | 146.50 | 146.50 | 144.00 | 145.00 | 145.00 | 249,000 |
| 10 abr 2024 | 148.00 | 150.50 | 147.00 | 147.00 | 147.00 | 228,100 |
| 09 abr 2024 | 149.50 | 151.00 | 145.50 | 147.00 | 147.00 | 381,000 |
| 08 abr 2024 | 150.00 | 151.00 | 147.00 | 149.00 | 149.00 | 309,151 |
| 03 abr 2024 | 152.00 | 152.50 | 148.00 | 148.50 | 148.50 | 323,585 |
| 02 abr 2024 | 146.50 | 153.50 | 146.00 | 152.50 | 152.50 | 921,067 |
| 01 abr 2024 | 143.00 | 146.50 | 143.00 | 146.00 | 146.00 | 206,000 |
| 29 mar 2024 | 143.50 | 145.00 | 143.00 | 143.00 | 143.00 | 78,000 |
| 28 mar 2024 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | 129,000 |
| 27 mar 2024 | 144.50 | 145.50 | 143.50 | 144.00 | 144.00 | 90,000 |
| 26 mar 2024 | 148.50 | 148.50 | 144.00 | 144.00 | 144.00 | 283,013 |
| 25 mar 2024 | 145.50 | 147.50 | 145.50 | 147.50 | 147.50 | 245,072 |
| 22 mar 2024 | 146.00 | 146.00 | 143.50 | 144.00 | 144.00 | 104,099 |
| 21 mar 2024 | 143.50 | 145.00 | 143.50 | 144.50 | 144.50 | 157,001 |
| 20 mar 2024 | 146.00 | 146.50 | 142.00 | 142.50 | 142.50 | 314,009 |
| 19 mar 2024 | 144.50 | 148.00 | 144.50 | 146.00 | 146.00 | 230,250 |
| 18 mar 2024 | 143.00 | 146.00 | 142.50 | 146.00 | 146.00 | 184,250 |
| 15 mar 2024 | 143.50 | 144.50 | 141.00 | 142.50 | 142.50 | 198,000 |
| 14 mar 2024 | 144.00 | 145.50 | 142.00 | 143.50 | 143.50 | 200,010 |
| 13 mar 2024 | 148.00 | 148.00 | 143.00 | 143.50 | 143.50 | 482,205 |
| 12 mar 2024 | 147.50 | 148.50 | 146.50 | 147.50 | 147.50 | 342,020 |
| 11 mar 2024 | 150.00 | 151.00 | 146.00 | 147.50 | 147.50 | 416,000 |
| 08 mar 2024 | 153.50 | 161.00 | 147.50 | 148.50 | 148.50 | 1,664,030 |
| 07 mar 2024 | 156.00 | 157.50 | 150.00 | 152.50 | 152.50 | 685,020 |
| 06 mar 2024 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | 398,006 |
| 05 mar 2024 | 160.00 | 160.00 | 153.50 | 158.00 | 158.00 | 962,404 |
| 04 mar 2024 | 153.00 | 157.00 | 152.50 | 156.00 | 156.00 | 1,164,040 |
| 01 mar 2024 | 150.50 | 154.00 | 150.50 | 150.50 | 150.50 | 337,007 |
| 29 feb 2024 | 152.00 | 153.00 | 148.50 | 150.50 | 150.50 | 548,200 |
| 27 feb 2024 | 157.00 | 157.50 | 150.50 | 152.50 | 152.50 | 806,032 |
| 26 feb 2024 | 157.00 | 158.00 | 154.00 | 156.00 | 156.00 | 615,012 |
| 23 feb 2024 | 158.00 | 160.50 | 155.00 | 155.50 | 155.50 | 953,014 |
| 22 feb 2024 | 156.00 | 158.50 | 153.00 | 157.00 | 157.00 | 914,020 |
| 21 feb 2024 | 150.00 | 158.00 | 149.50 | 154.50 | 154.50 | 1,203,097 |
| 20 feb 2024 | 151.50 | 153.00 | 148.50 | 151.00 | 151.00 | 599,349 |
| 19 feb 2024 | 154.00 | 154.50 | 150.50 | 151.50 | 151.50 | 846,008 |
| 16 feb 2024 | 147.00 | 154.00 | 145.50 | 152.50 | 152.50 | 1,578,074 |
| 15 feb 2024 | 142.00 | 147.00 | 136.50 | 145.00 | 145.00 | 978,209 |
| 05 feb 2024 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 436,000 |
| 02 feb 2024 | 143.50 | 144.50 | 140.00 | 143.50 | 143.50 | 598,614 |
| 01 feb 2024 | 139.50 | 144.00 | 139.50 | 141.50 | 141.50 | 569,110 |
| 31 ene 2024 | 142.50 | 142.50 | 140.00 | 140.00 | 140.00 | 227,000 |
| 30 ene 2024 | 141.00 | 143.00 | 138.50 | 141.50 | 141.50 | 499,000 |
| 29 ene 2024 | 141.50 | 141.50 | 139.50 | 141.00 | 141.00 | 199,386 |
| 26 ene 2024 | 138.50 | 143.50 | 138.00 | 141.50 | 141.50 | 486,000 |
| 25 ene 2024 | 140.00 | 142.00 | 138.50 | 138.50 | 138.50 | 145,000 |
| 24 ene 2024 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 207,000 |
| 23 ene 2024 | 139.00 | 143.50 | 139.00 | 141.50 | 141.50 | 474,020 |
| 22 ene 2024 | 137.00 | 142.00 | 136.00 | 139.00 | 139.00 | 610,300 |
| 19 ene 2024 | 136.00 | 137.50 | 133.00 | 134.00 | 134.00 | 434,100 |
| 18 ene 2024 | 139.00 | 142.50 | 133.00 | 133.00 | 133.00 | 708,300 |
| 17 ene 2024 | 141.50 | 141.50 | 137.50 | 137.50 | 137.50 | 581,398 |
| 16 ene 2024 | 140.50 | 148.50 | 139.50 | 141.50 | 141.50 | 3,404,022 |
| 15 ene 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 12 ene 2024 | 133.00 | 133.50 | 130.00 | 130.00 | 130.00 | 177,004 |
| 11 ene 2024 | 133.00 | 134.00 | 132.50 | 133.50 | 133.50 | 113,300 |
| 10 ene 2024 | 135.50 | 136.00 | 132.00 | 133.00 | 133.00 | 126,118 |
| 09 ene 2024 | 137.00 | 138.00 | 135.00 | 135.50 | 135.50 | 133,020 |
| 08 ene 2024 | 134.50 | 139.00 | 134.50 | 136.50 | 136.50 | 277,744 |
| 05 ene 2024 | 138.50 | 139.00 | 134.50 | 134.50 | 134.50 | 389,137 |
| 04 ene 2024 | 141.00 | 142.00 | 138.00 | 138.00 | 138.00 | 394,130 |
| 03 ene 2024 | 141.00 | 143.00 | 138.00 | 140.50 | 140.50 | 366,000 |
| 02 ene 2024 | 143.00 | 143.00 | 139.50 | 142.50 | 142.50 | 212,470 |
| 29 dic 2023 | 139.50 | 142.50 | 139.50 | 141.50 | 141.50 | 315,060 |
| 28 dic 2023 | 138.50 | 140.50 | 138.50 | 139.50 | 139.50 | 141,005 |
| 27 dic 2023 | 138.50 | 139.50 | 138.00 | 138.50 | 138.50 | 115,018 |
| 26 dic 2023 | 138.00 | 139.50 | 138.00 | 138.50 | 138.50 | 100,000 |
| 25 dic 2023 | 139.50 | 140.00 | 138.00 | 138.00 | 138.00 | 191,001 |
| 22 dic 2023 | 139.50 | 140.50 | 138.50 | 139.00 | 139.00 | 109,000 |
| 21 dic 2023 | 140.50 | 141.00 | 138.50 | 138.50 | 138.50 | 183,000 |
| 20 dic 2023 | 138.00 | 142.50 | 138.00 | 141.50 | 141.50 | 271,217 |
| *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.