Supreme Electronics Co., Ltd. (8112.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
15 oct 2023 - 15 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 oct 2024 | 69.00 | 69.40 | 68.40 | 69.20 | 69.20 | 2,652,735 |
| 11 oct 2024 | 68.30 | 69.20 | 68.00 | 68.60 | 68.60 | 2,639,662 |
| 09 oct 2024 | 69.40 | 69.70 | 67.80 | 67.80 | 67.80 | 4,938,417 |
| 08 oct 2024 | 67.90 | 69.00 | 67.40 | 68.80 | 68.80 | 7,824,314 |
| 07 oct 2024 | 66.80 | 67.70 | 66.40 | 67.10 | 67.10 | 2,624,932 |
| 04 oct 2024 | 67.10 | 67.40 | 65.80 | 65.90 | 65.90 | 2,706,786 |
| 01 oct 2024 | 66.10 | 67.20 | 65.50 | 67.20 | 67.20 | 2,507,520 |
| 30 sept 2024 | 66.60 | 67.20 | 65.80 | 65.90 | 65.90 | 3,239,149 |
| 27 sept 2024 | 67.30 | 67.50 | 66.70 | 66.80 | 66.80 | 2,753,876 |
| 26 sept 2024 | 67.30 | 67.50 | 66.40 | 66.40 | 66.40 | 3,476,116 |
| 25 sept 2024 | 66.30 | 67.30 | 66.10 | 66.40 | 66.40 | 3,608,636 |
| 24 sept 2024 | 65.90 | 66.10 | 65.40 | 65.70 | 65.70 | 2,433,619 |
| 23 sept 2024 | 65.50 | 66.40 | 65.30 | 65.70 | 65.70 | 2,725,235 |
| 20 sept 2024 | 66.10 | 66.90 | 65.50 | 65.50 | 65.50 | 4,469,039 |
| 19 sept 2024 | 65.00 | 66.00 | 64.60 | 65.70 | 65.70 | 5,735,598 |
| 18 sept 2024 | 66.10 | 66.50 | 64.80 | 65.00 | 65.00 | 4,736,027 |
| 16 sept 2024 | 66.00 | 66.70 | 65.60 | 66.10 | 66.10 | 2,284,260 |
| 13 sept 2024 | 65.40 | 66.00 | 65.30 | 65.50 | 65.50 | 3,291,467 |
| 12 sept 2024 | 65.90 | 66.00 | 65.20 | 65.30 | 65.30 | 3,558,246 |
| 11 sept 2024 | 66.10 | 67.00 | 65.30 | 65.30 | 65.30 | 3,909,267 |
| 10 sept 2024 | 68.60 | 68.70 | 65.80 | 66.00 | 66.00 | 3,822,267 |
| 09 sept 2024 | 67.50 | 68.40 | 67.00 | 68.10 | 68.10 | 3,248,826 |
| 06 sept 2024 | 68.90 | 69.20 | 67.30 | 68.40 | 68.40 | 4,852,156 |
| 05 sept 2024 | 71.50 | 72.00 | 69.40 | 69.40 | 69.40 | 2,461,072 |
| 04 sept 2024 | 71.30 | 72.70 | 68.90 | 70.80 | 70.80 | 3,980,338 |
| 03 sept 2024 | 74.30 | 74.90 | 73.40 | 73.40 | 73.40 | 1,282,565 |
| 02 sept 2024 | 75.20 | 75.50 | 74.20 | 74.20 | 74.20 | 1,386,153 |
| 30 ago 2024 | 74.10 | 76.20 | 74.10 | 75.00 | 75.00 | 3,493,443 |
| 29 ago 2024 | 73.10 | 74.20 | 72.90 | 73.90 | 73.90 | 1,353,719 |
| 28 ago 2024 | 74.20 | 74.30 | 73.50 | 73.50 | 73.50 | 1,045,856 |
| 27 ago 2024 | 73.90 | 74.30 | 73.40 | 74.20 | 74.20 | 1,259,102 |
| 26 ago 2024 | 74.00 | 75.10 | 73.90 | 74.10 | 74.10 | 1,690,100 |
| 23 ago 2024 | 74.00 | 74.00 | 72.80 | 73.70 | 73.70 | 1,931,028 |
| 22 ago 2024 | 74.70 | 74.70 | 74.10 | 74.40 | 74.40 | 926,491 |
| 21 ago 2024 | 74.10 | 74.70 | 73.40 | 74.40 | 74.40 | 2,814,004 |
| 20 ago 2024 | 75.10 | 75.70 | 74.20 | 74.20 | 74.20 | 2,759,642 |
| 19 ago 2024 | 75.00 | 75.20 | 74.20 | 74.80 | 74.80 | 2,130,225 |
| 16 ago 2024 | 75.60 | 75.90 | 74.70 | 74.80 | 74.80 | 1,623,320 |
| 15 ago 2024 | 76.10 | 76.20 | 74.60 | 74.60 | 74.60 | 2,300,053 |
| 14 ago 2024 | 75.10 | 75.80 | 74.30 | 75.80 | 75.80 | 3,719,425 |
| 13 ago 2024 | 75.30 | 75.30 | 74.00 | 74.50 | 74.50 | 2,087,690 |
| 12 ago 2024 | 73.60 | 74.50 | 73.30 | 74.40 | 74.40 | 2,107,926 |
| 09 ago 2024 | 74.50 | 74.90 | 73.10 | 73.30 | 73.30 | 3,001,092 |
| 08 ago 2024 | 73.50 | 74.30 | 72.60 | 73.10 | 73.10 | 3,205,040 |
| 07 ago 2024 | 72.50 | 75.50 | 72.50 | 75.00 | 75.00 | 5,775,115 |
| 06 ago 2024 | 71.70 | 72.90 | 64.40 | 72.50 | 72.50 | 8,963,954 |
| 05 ago 2024 | 77.00 | 77.00 | 71.00 | 71.00 | 71.00 | 10,743,225 |
| 02 ago 2024 | 77.90 | 79.10 | 77.60 | 78.80 | 78.80 | 5,735,819 |
| 01 ago 2024 | 78.40 | 79.80 | 78.40 | 79.60 | 79.60 | 4,829,873 |
| 31 jul 2024 | 77.20 | 77.80 | 76.20 | 77.70 | 77.70 | 4,484,856 |
| 30 jul 2024 | 77.00 | 77.30 | 74.80 | 77.20 | 77.20 | 5,976,968 |
| 29 jul 2024 | 79.80 | 80.10 | 77.00 | 77.00 | 77.00 | 5,082,196 |
| 26 jul 2024 | 78.80 | 80.00 | 77.80 | 79.30 | 79.30 | 4,943,241 |
| 23 jul 2024 | 79.90 | 80.50 | 79.40 | 80.40 | 80.40 | 4,068,158 |
| 22 jul 2024 | 80.20 | 80.40 | 78.00 | 79.00 | 79.00 | 5,195,265 |
| 19 jul 2024 | 82.30 | 82.30 | 80.30 | 80.30 | 80.30 | 4,204,073 |
| 18 jul 2024 | 80.90 | 82.30 | 80.10 | 82.30 | 82.30 | 6,681,584 |
| 17 jul 2024 | 82.80 | 83.80 | 81.30 | 81.40 | 81.40 | 7,710,393 |
| 16 jul 2024 | 83.30 | 83.50 | 82.10 | 82.80 | 82.80 | 6,096,625 |
| 15 jul 2024 | 83.00 | 83.50 | 82.30 | 82.90 | 82.90 | 5,259,717 |
| 12 jul 2024 | 81.50 | 82.80 | 80.80 | 82.70 | 82.70 | 5,017,096 |
| 11 jul 2024 | 82.20 | 82.50 | 81.70 | 82.00 | 82.00 | 3,528,979 |
| 10 jul 2024 | 83.20 | 83.40 | 82.00 | 82.20 | 82.20 | 4,684,449 |
| 09 jul 2024 | 82.10 | 83.10 | 80.50 | 83.10 | 83.10 | 10,244,330 |
| 08 jul 2024 | 82.80 | 82.80 | 80.50 | 81.40 | 81.40 | 5,406,217 |
| 05 jul 2024 | 83.20 | 84.20 | 81.70 | 82.40 | 82.40 | 12,469,012 |
| 04 jul 2024 | 79.70 | 80.70 | 79.10 | 80.40 | 80.40 | 7,672,389 |
| 03 jul 2024 | 78.40 | 80.60 | 78.00 | 79.00 | 79.00 | 16,794,293 |
| 02 jul 2024 | 81.10 | 81.10 | 77.70 | 78.30 | 78.30 | 18,567,871 |
| 01 jul 2024 | 81.80 | 82.20 | 80.80 | 80.90 | 80.90 | 10,034,838 |
| 28 jun 2024 | 77.90 | 82.40 | 77.60 | 81.80 | 81.80 | 24,005,874 |
| 28 jun 2024 | 4.035255 Dividendo | |||||
| 27 jun 2024 | 80.90 | 82.80 | 80.10 | 81.70 | 77.66 | 14,530,982 |
| 26 jun 2024 | 82.60 | 82.80 | 80.80 | 80.90 | 76.90 | 10,289,569 |
| 25 jun 2024 | 81.50 | 82.80 | 80.00 | 82.30 | 78.24 | 7,680,962 |
| 24 jun 2024 | 83.90 | 83.90 | 81.50 | 81.50 | 77.47 | 12,461,152 |
| 21 jun 2024 | 84.00 | 85.20 | 83.70 | 83.70 | 79.57 | 6,368,374 |
| 20 jun 2024 | 84.60 | 84.90 | 84.00 | 84.00 | 79.85 | 6,681,302 |
| 19 jun 2024 | 86.40 | 86.50 | 84.50 | 84.50 | 80.33 | 11,161,138 |
| 18 jun 2024 | 85.70 | 86.20 | 85.40 | 85.80 | 81.56 | 6,418,986 |
| 17 jun 2024 | 84.80 | 86.30 | 84.60 | 85.00 | 80.80 | 5,924,967 |
| 14 jun 2024 | 85.10 | 85.10 | 83.90 | 84.70 | 80.52 | 4,251,878 |
| 13 jun 2024 | 85.80 | 85.80 | 84.50 | 84.80 | 80.61 | 5,876,737 |
| 12 jun 2024 | 86.60 | 86.70 | 84.50 | 85.20 | 80.99 | 12,794,295 |
| 11 jun 2024 | 85.30 | 86.40 | 84.20 | 85.60 | 81.37 | 13,619,783 |
| 07 jun 2024 | 85.70 | 86.00 | 83.90 | 84.60 | 80.42 | 15,578,045 |
| 06 jun 2024 | 84.00 | 84.90 | 82.70 | 84.90 | 80.71 | 18,783,190 |
| 05 jun 2024 | 83.00 | 83.20 | 81.20 | 82.00 | 77.95 | 11,899,511 |
| 04 jun 2024 | 82.00 | 83.40 | 81.50 | 82.60 | 78.52 | 11,120,563 |
| 03 jun 2024 | 82.50 | 82.60 | 81.00 | 81.90 | 77.85 | 11,674,598 |
| 31 may 2024 | 83.10 | 84.00 | 81.80 | 82.20 | 78.14 | 17,978,325 |
| 30 may 2024 | 83.60 | 85.00 | 82.50 | 83.10 | 79.00 | 16,205,131 |
| 29 may 2024 | 82.80 | 85.70 | 81.40 | 83.70 | 79.57 | 16,313,630 |
| 28 may 2024 | 81.10 | 83.30 | 81.00 | 82.50 | 78.43 | 6,462,899 |
| 27 may 2024 | 81.30 | 81.80 | 80.50 | 81.10 | 77.09 | 6,555,624 |
| 24 may 2024 | 80.50 | 81.70 | 79.60 | 81.00 | 77.00 | 7,025,961 |
| 23 may 2024 | 83.60 | 83.70 | 79.60 | 81.10 | 77.09 | 12,447,661 |
| 22 may 2024 | 85.00 | 85.00 | 83.30 | 83.40 | 79.28 | 7,808,882 |
| 21 may 2024 | 85.80 | 86.80 | 84.50 | 84.50 | 80.33 | 7,597,650 |
| 20 may 2024 | 85.50 | 86.00 | 84.60 | 85.20 | 80.99 | 8,659,392 |
| *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.