Gogolook Co., Ltd. (6902.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 10:59AM CST
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 154.00 | 155.00 | 150.00 | 155.00 | 155.00 | 3,000 |
| 10 may 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 1,143 |
| 09 may 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 1,000 |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2,020 |
| 06 may 2024 | 156.50 | 157.00 | 156.50 | 156.50 | 156.50 | 5,000 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1,000 |
| 30 abr 2024 | 153.00 | 158.00 | 153.00 | 158.00 | 158.00 | 7,000 |
| 29 abr 2024 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 7,233 |
| 26 abr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1,000 |
| 25 abr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1,000 |
| 24 abr 2024 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 3,115 |
| 23 abr 2024 | 149.00 | 153.50 | 149.00 | 153.50 | 153.50 | 2,000 |
| 22 abr 2024 | 151.50 | 151.50 | 145.00 | 145.00 | 145.00 | 8,020 |
| 19 abr 2024 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 9,060 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 150.50 | 157.50 | 150.50 | 157.50 | 157.50 | 3,061 |
| 16 abr 2024 | 155.50 | 155.50 | 152.50 | 152.50 | 152.50 | 13,000 |
| 15 abr 2024 | 156.50 | 156.50 | 155.50 | 155.50 | 155.50 | 3,000 |
| 12 abr 2024 | 158.00 | 158.50 | 158.00 | 158.00 | 158.00 | 10,001 |
| 11 abr 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 2,213 |
| 10 abr 2024 | 155.00 | 155.00 | 150.00 | 153.00 | 153.00 | 16,001 |
| 09 abr 2024 | 163.50 | 165.00 | 159.00 | 161.00 | 161.00 | 45,839 |
| 08 abr 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 3,002 |
| 03 abr 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 2,001 |
| 02 abr 2024 | - | - | - | - | - | - |
| 01 abr 2024 | 151.00 | 151.00 | 149.50 | 150.00 | 150.00 | 12,001 |
| 29 mar 2024 | 151.00 | 152.00 | 150.50 | 150.50 | 150.50 | 10,011 |
| 28 mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2,043 |
| 27 mar 2024 | 150.50 | 150.50 | 148.00 | 148.50 | 148.50 | 6,043 |
| 26 mar 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 1,046 |
| 25 mar 2024 | 155.00 | 155.00 | 150.50 | 150.50 | 150.50 | 5,065 |
| 22 mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2,064 |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 5,001 |
| 19 mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 4,002 |
| 18 mar 2024 | 152.50 | 155.00 | 152.50 | 155.00 | 155.00 | 5,101 |
| 15 mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1,010 |
| 14 mar 2024 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 9,100 |
| 13 mar 2024 | 149.50 | 150.50 | 149.00 | 150.50 | 150.50 | 8,037 |
| 12 mar 2024 | 150.50 | 151.50 | 149.00 | 151.50 | 151.50 | 8,000 |
| 11 mar 2024 | 150.00 | 153.50 | 150.00 | 153.50 | 153.50 | 3,000 |
| 08 mar 2024 | 150.00 | 154.00 | 149.00 | 154.00 | 154.00 | 6,040 |
| 07 mar 2024 | 146.00 | 153.00 | 145.50 | 153.00 | 153.00 | 8,403 |
| 06 mar 2024 | 148.50 | 148.50 | 146.00 | 146.00 | 146.00 | 16,083 |
| 05 mar 2024 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 4,718 |
| 04 mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2,000 |
| 01 mar 2024 | 156.00 | 156.00 | 153.00 | 154.00 | 154.00 | 4,062 |
| 29 feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1,000 |
| 27 feb 2024 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 3,006 |
| 26 feb 2024 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 3,000 |
| 23 feb 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 2,050 |
| 22 feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 7,056 |
| 21 feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4,006 |
| 20 feb 2024 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 4,000 |
| 19 feb 2024 | 159.50 | 164.00 | 159.50 | 164.00 | 164.00 | 2,066 |
| 16 feb 2024 | 166.00 | 166.00 | 161.50 | 161.50 | 161.50 | 5,000 |
| 15 feb 2024 | 173.00 | 173.00 | 167.00 | 167.00 | 167.00 | 11,006 |
| 05 feb 2024 | 168.50 | 168.50 | 168.00 | 168.00 | 168.00 | 6,021 |
| 02 feb 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3,005 |
| 01 feb 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 1,000 |
| 31 ene 2024 | 167.00 | 170.00 | 166.00 | 168.50 | 168.50 | 6,062 |
| 30 ene 2024 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 5,050 |
| 29 ene 2024 | 173.00 | 173.00 | 168.50 | 168.50 | 168.50 | 5,000 |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 3,050 |
| 24 ene 2024 | 167.50 | 170.00 | 167.50 | 168.00 | 168.00 | 3,150 |
| 23 ene 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1,050 |
| 22 ene 2024 | 169.00 | 170.00 | 168.50 | 170.00 | 170.00 | 10,001 |
| 19 ene 2024 | 171.50 | 171.50 | 169.00 | 169.00 | 169.00 | 3,000 |
| 18 ene 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 1,000 |
| 17 ene 2024 | 172.50 | 172.50 | 167.00 | 167.00 | 167.00 | 7,388 |
| 16 ene 2024 | 171.50 | 172.50 | 171.50 | 172.50 | 172.50 | 3,050 |
| 15 ene 2024 | 171.50 | 172.00 | 170.00 | 171.00 | 171.00 | 9,072 |
| 12 ene 2024 | 176.00 | 184.50 | 176.00 | 184.50 | 184.50 | 3,000 |
| 11 ene 2024 | 184.00 | 189.00 | 184.00 | 185.00 | 185.00 | 12,000 |
| 10 ene 2024 | - | - | - | - | - | - |
| 09 ene 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1,000 |
| 08 ene 2024 | 172.00 | 172.00 | 171.50 | 171.50 | 171.50 | 4,000 |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,000 |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 10,000 |
| 29 dic 2023 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 2,000 |
| 28 dic 2023 | 183.50 | 183.50 | 175.00 | 175.00 | 175.00 | 14,000 |
| 27 dic 2023 | 186.50 | 186.50 | 178.00 | 179.50 | 179.50 | 8,000 |
| 26 dic 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 1,478 |
| 25 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | - | - | - | - | - | - |
| 21 dic 2023 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 2,000 |
| 20 dic 2023 | 187.00 | 187.50 | 187.00 | 187.50 | 187.50 | 2,000 |
| 19 dic 2023 | 187.50 | 187.50 | 184.00 | 184.00 | 184.00 | 2,000 |
| 18 dic 2023 | - | - | - | - | - | - |
| 15 dic 2023 | 178.00 | 182.00 | 177.50 | 182.00 | 182.00 | 4,000 |
| 14 dic 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,000 |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | 178.50 | 178.50 | 177.00 | 177.00 | 177.00 | 2,012 |
| 11 dic 2023 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 4,000 |
| 08 dic 2023 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 3,000 |
| *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.