U.S. markets closed
F S&P 500
5,346.50 +18.50 (+0.35%) F Dow Jones
39,765.00 -18.00 (-0.05%) F Nasdaq
18,905.00 +118.25 (+0.63%) E-mini Russell 2000 Index Futur
2,090.60 +1.50 (+0.07%) Petróleo
76.94 -0.63 (-0.81%) Oro
2,373.70 -19.20 (-0.80%)
Gish International Co., Ltd (8067.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
A partir del 10:14AM CST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 17.10 | 17.40 | 17.00 | 17.30 | 17.30 | 13,001 |
| 22 may 2024 | 17.05 | 17.90 | 16.85 | 17.60 | 17.60 | 90,000 |
| 21 may 2024 | 17.65 | 17.95 | 17.35 | 17.95 | 17.95 | 142,000 |
| 20 may 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1,000 |
| 17 may 2024 | 16.55 | 17.10 | 16.50 | 16.50 | 16.50 | 10,000 |
| 16 may 2024 | 16.55 | 16.85 | 16.10 | 16.45 | 16.45 | 14,000 |
| 15 may 2024 | 16.80 | 17.20 | 16.55 | 16.95 | 16.95 | 18,000 |
| 14 may 2024 | 16.80 | 17.35 | 16.35 | 16.75 | 16.75 | 16,000 |
| 13 may 2024 | 16.60 | 16.65 | 16.25 | 16.25 | 16.25 | 13,000 |
| 10 may 2024 | 16.65 | 17.15 | 16.60 | 16.60 | 16.60 | 9,000 |
| 09 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 7,000 |
| 08 may 2024 | 17.20 | 17.60 | 16.95 | 16.95 | 16.95 | 9,000 |
| 07 may 2024 | 16.30 | 16.70 | 16.30 | 18.30 | 18.30 | 6,000 |
| 06 may 2024 | 16.85 | 16.85 | 16.65 | 16.65 | 16.65 | 12,000 |
| 03 may 2024 | 16.65 | 17.40 | 16.65 | 17.40 | 17.40 | 9,000 |
| 02 may 2024 | 17.65 | 17.65 | 16.70 | 16.95 | 16.95 | 6,000 |
| 30 abr 2024 | 16.75 | 17.10 | 16.75 | 17.10 | 17.10 | 3,000 |
| 29 abr 2024 | 16.80 | 16.80 | 16.75 | 16.80 | 16.80 | 9,000 |
| 26 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 25 abr 2024 | 17.75 | 17.75 | 16.95 | 17.00 | 17.00 | 5,000 |
| 24 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1,000 |
| 23 abr 2024 | 17.25 | 17.85 | 17.25 | 17.25 | 17.25 | 3,000 |
| 22 abr 2024 | 17.75 | 17.75 | 16.75 | 17.25 | 17.25 | 10,000 |
| 19 abr 2024 | 17.90 | 17.90 | 16.75 | 16.95 | 16.95 | 26,000 |
| 18 abr 2024 | 17.75 | 17.75 | 17.30 | 17.30 | 17.30 | 2,000 |
| 17 abr 2024 | 17.50 | 17.50 | 16.90 | 17.15 | 17.15 | 6,000 |
| 16 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 |
| 15 abr 2024 | 17.40 | 17.40 | 17.05 | 17.05 | 17.05 | 4,000 |
| 12 abr 2024 | 17.90 | 17.90 | 17.30 | 17.30 | 17.30 | 3,000 |
| 11 abr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1,000 |
| 10 abr 2024 | 17.20 | 17.80 | 17.20 | 17.25 | 17.25 | 6,000 |
| 09 abr 2024 | 17.75 | 17.75 | 17.35 | 17.45 | 17.45 | 14,000 |
| 08 abr 2024 | 17.50 | 17.50 | 17.15 | 17.15 | 17.15 | 9,000 |
| 03 abr 2024 | 18.10 | 18.10 | 17.25 | 17.50 | 17.50 | 30,000 |
| 02 abr 2024 | 18.50 | 18.50 | 17.70 | 18.30 | 18.30 | 7,000 |
| 01 abr 2024 | 18.25 | 18.40 | 17.75 | 18.40 | 18.40 | 19,000 |
| 29 mar 2024 | 18.20 | 18.20 | 17.70 | 18.20 | 18.20 | 21,000 |
| 28 mar 2024 | 18.55 | 19.00 | 18.05 | 18.20 | 18.20 | 15,000 |
| 27 mar 2024 | 18.90 | 18.90 | 18.10 | 18.55 | 18.55 | 11,000 |
| 26 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 25 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 22 mar 2024 | 17.80 | 19.05 | 17.80 | 19.00 | 19.00 | 57,000 |
| 21 mar 2024 | 17.35 | 17.50 | 16.85 | 17.50 | 17.50 | 9,000 |
| 20 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 19 mar 2024 | 17.15 | 17.15 | 16.50 | 17.10 | 17.10 | 10,000 |
| 18 mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 15 mar 2024 | 16.65 | 16.65 | 16.20 | 16.20 | 16.20 | 8,000 |
| 14 mar 2024 | 17.55 | 17.70 | 16.20 | 16.35 | 16.35 | 44,000 |
| 13 mar 2024 | 18.15 | 18.15 | 16.70 | 17.00 | 17.00 | 36,000 |
| 12 mar 2024 | 18.45 | 18.55 | 17.90 | 17.95 | 17.95 | 52,000 |
| 11 mar 2024 | 18.90 | 19.35 | 18.50 | 18.50 | 18.50 | 26,000 |
| 08 mar 2024 | 19.00 | 19.00 | 18.10 | 18.10 | 18.10 | 48,000 |
| 07 mar 2024 | 19.75 | 19.75 | 18.70 | 19.10 | 19.10 | 33,000 |
| 06 mar 2024 | 20.25 | 20.25 | 18.15 | 19.00 | 19.00 | 77,000 |
| 05 mar 2024 | 20.45 | 20.45 | 19.85 | 20.00 | 20.00 | 71,000 |
| 04 mar 2024 | 20.50 | 21.10 | 19.20 | 20.95 | 20.95 | 216,000 |
| 01 mar 2024 | 19.70 | 19.85 | 19.45 | 19.85 | 19.85 | 240,000 |
| 29 feb 2024 | 18.80 | 18.80 | 18.00 | 18.05 | 18.05 | 48,000 |
| 27 feb 2024 | 19.60 | 19.60 | 18.45 | 18.45 | 18.45 | 60,000 |
| 26 feb 2024 | 19.20 | 19.80 | 19.00 | 19.80 | 19.80 | 68,000 |
| 23 feb 2024 | 18.60 | 19.25 | 18.55 | 19.25 | 19.25 | 122,000 |
| 22 feb 2024 | 17.80 | 19.55 | 17.80 | 19.55 | 19.55 | 169,000 |
| 21 feb 2024 | 19.05 | 19.05 | 17.80 | 17.80 | 17.80 | 107,000 |
| 20 feb 2024 | 20.90 | 20.95 | 19.00 | 19.05 | 19.05 | 139,000 |
| 19 feb 2024 | 18.55 | 20.05 | 17.95 | 20.05 | 20.05 | 199,000 |
| 16 feb 2024 | 17.50 | 18.25 | 16.65 | 18.25 | 18.25 | 178,000 |
| 15 feb 2024 | 16.25 | 16.75 | 15.80 | 16.60 | 16.60 | 104,000 |
| 05 feb 2024 | 18.20 | 18.50 | 16.40 | 17.20 | 17.20 | 305,000 |
| 02 feb 2024 | 17.80 | 18.20 | 17.30 | 18.20 | 18.20 | 283,000 |
| 01 feb 2024 | 16.20 | 16.55 | 15.80 | 16.55 | 16.55 | 103,000 |
| 31 ene 2024 | 14.15 | 15.05 | 14.15 | 15.05 | 15.05 | 123,000 |
| 30 ene 2024 | 13.45 | 13.70 | 13.40 | 13.70 | 13.70 | 4,000 |
| 29 ene 2024 | 13.85 | 13.85 | 13.35 | 13.35 | 13.35 | 4,000 |
| 26 ene 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 25 ene 2024 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | 6,000 |
| 24 ene 2024 | 13.80 | 13.80 | 13.45 | 13.45 | 13.45 | 4,000 |
| 23 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1,000 |
| 22 ene 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 19 ene 2024 | 13.65 | 13.65 | 13.60 | 13.60 | 13.60 | 2,000 |
| 18 ene 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1,000 |
| 17 ene 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 16 ene 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 15 ene 2024 | 13.55 | 13.65 | 13.45 | 13.50 | 13.50 | 9,001 |
| 12 ene 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1,000 |
| 11 ene 2024 | 13.60 | 13.95 | 13.60 | 13.95 | 13.95 | 2,000 |
| 10 ene 2024 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | 2,000 |
| 09 ene 2024 | 13.15 | 13.90 | 13.15 | 13.90 | 13.90 | 7,000 |
| 08 ene 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 05 ene 2024 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | 2,000 |
| 04 ene 2024 | 13.70 | 13.85 | 13.70 | 13.85 | 13.85 | 2,000 |
| 03 ene 2024 | 13.65 | 14.00 | 13.65 | 14.00 | 14.00 | 4,000 |
| 02 ene 2024 | 14.40 | 14.40 | 13.85 | 13.85 | 13.85 | 7,000 |
| 29 dic 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1,000 |
| 28 dic 2023 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | 5,000 |
| 27 dic 2023 | 13.10 | 13.75 | 13.10 | 13.40 | 13.40 | 5,000 |
| 26 dic 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 25 dic 2023 | 13.20 | 13.55 | 13.20 | 13.55 | 13.55 | 2,000 |
| 22 dic 2023 | 13.70 | 14.10 | 13.65 | 13.65 | 13.65 | 3,000 |
| 21 dic 2023 | 14.10 | 14.15 | 13.70 | 14.15 | 14.15 | 3,000 |
| 20 dic 2023 | 13.95 | 14.20 | 13.55 | 14.20 | 14.20 | 15,000 |
| *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.