Forest Water Environmental Engineering Co., Ltd. (8473.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 43.10 | 43.50 | 42.35 | 42.90 | 42.90 | 1,302,000 |
| 27 jun 2024 | 42.80 | 43.40 | 41.70 | 41.95 | 41.95 | 903,037 |
| 26 jun 2024 | 42.30 | 43.20 | 42.20 | 42.55 | 42.55 | 568,526 |
| 25 jun 2024 | 42.50 | 42.80 | 41.10 | 42.20 | 42.20 | 605,220 |
| 24 jun 2024 | 43.75 | 44.00 | 42.25 | 42.35 | 42.35 | 1,187,010 |
| 21 jun 2024 | 44.50 | 44.85 | 43.70 | 43.70 | 43.70 | 1,503,141 |
| 20 jun 2024 | 44.05 | 44.60 | 43.45 | 44.50 | 44.50 | 1,359,405 |
| 19 jun 2024 | 44.55 | 44.80 | 43.25 | 44.05 | 44.05 | 3,434,080 |
| 18 jun 2024 | 40.90 | 44.15 | 40.20 | 43.55 | 43.55 | 3,117,200 |
| 17 jun 2024 | 41.60 | 41.60 | 40.30 | 40.40 | 40.40 | 485,046 |
| 14 jun 2024 | 40.35 | 41.55 | 40.30 | 41.45 | 41.45 | 695,500 |
| 13 jun 2024 | 39.60 | 40.55 | 39.60 | 40.35 | 40.35 | 609,110 |
| 12 jun 2024 | 39.60 | 40.15 | 39.10 | 39.55 | 39.55 | 397,137 |
| 11 jun 2024 | 40.60 | 40.70 | 39.15 | 39.25 | 39.25 | 590,150 |
| 07 jun 2024 | 40.00 | 40.95 | 40.00 | 40.60 | 40.60 | 494,030 |
| 06 jun 2024 | 39.60 | 40.10 | 39.05 | 40.00 | 40.00 | 447,205 |
| 05 jun 2024 | 39.60 | 39.60 | 39.15 | 39.25 | 39.25 | 327,068 |
| 04 jun 2024 | 39.35 | 39.50 | 38.95 | 39.05 | 39.05 | 579,070 |
| 03 jun 2024 | 39.90 | 40.10 | 39.20 | 39.40 | 39.40 | 686,246 |
| 31 may 2024 | 39.60 | 40.40 | 39.60 | 40.00 | 40.00 | 578,069 |
| 30 may 2024 | 39.85 | 39.90 | 39.50 | 39.50 | 39.50 | 528,073 |
| 29 may 2024 | 40.00 | 40.20 | 39.45 | 39.70 | 39.70 | 823,121 |
| 28 may 2024 | 40.20 | 40.75 | 39.85 | 39.90 | 39.90 | 848,029 |
| 27 may 2024 | 40.00 | 40.80 | 39.95 | 40.05 | 40.05 | 754,020 |
| 24 may 2024 | 39.70 | 40.05 | 39.10 | 39.85 | 39.85 | 775,403 |
| 23 may 2024 | 42.40 | 42.40 | 40.15 | 40.20 | 40.20 | 2,369,101 |
| 22 may 2024 | 42.50 | 42.90 | 42.05 | 42.40 | 42.40 | 752,835 |
| 21 may 2024 | 42.50 | 42.70 | 42.05 | 42.20 | 42.20 | 579,000 |
| 20 may 2024 | 43.70 | 43.70 | 42.45 | 42.45 | 42.45 | 859,020 |
| 17 may 2024 | 43.95 | 44.05 | 43.20 | 43.65 | 43.65 | 821,141 |
| 16 may 2024 | 43.90 | 44.80 | 43.30 | 44.20 | 44.20 | 1,937,918 |
| 15 may 2024 | 42.30 | 44.25 | 42.30 | 42.90 | 42.90 | 1,971,631 |
| 14 may 2024 | 42.75 | 43.50 | 42.00 | 42.00 | 42.00 | 1,125,984 |
| 13 may 2024 | 42.50 | 42.55 | 41.80 | 42.10 | 42.10 | 743,274 |
| 10 may 2024 | 43.40 | 43.40 | 42.30 | 43.00 | 43.00 | 1,145,200 |
| 09 may 2024 | 42.90 | 44.80 | 42.90 | 43.50 | 43.50 | 1,516,426 |
| 08 may 2024 | 42.35 | 42.90 | 41.75 | 42.90 | 42.90 | 889,243 |
| 07 may 2024 | 42.30 | 42.90 | 41.95 | 42.35 | 42.35 | 1,314,080 |
| 06 may 2024 | 44.20 | 44.80 | 42.10 | 42.10 | 42.10 | 2,308,563 |
| 03 may 2024 | 45.60 | 45.75 | 44.35 | 44.40 | 44.40 | 1,357,906 |
| 02 may 2024 | 44.35 | 45.80 | 44.10 | 45.45 | 45.45 | 1,706,121 |
| 30 abr 2024 | 45.20 | 45.60 | 44.30 | 44.35 | 44.35 | 1,852,319 |
| 29 abr 2024 | 45.60 | 46.95 | 45.30 | 45.30 | 45.30 | 2,141,499 |
| 26 abr 2024 | 47.00 | 47.00 | 45.05 | 46.00 | 46.00 | 3,575,781 |
| 25 abr 2024 | 47.15 | 47.45 | 45.10 | 46.75 | 46.75 | 3,122,551 |
| 24 abr 2024 | 46.15 | 46.75 | 44.20 | 46.50 | 46.50 | 6,562,367 |
| 23 abr 2024 | 46.10 | 48.60 | 44.20 | 45.80 | 45.80 | 11,063,764 |
| 22 abr 2024 | 49.85 | 52.20 | 44.60 | 44.60 | 44.60 | 23,566,909 |
| 19 abr 2024 | 50.00 | 52.50 | 44.80 | 49.55 | 49.55 | 43,823,163 |
| 18 abr 2024 | 44.50 | 47.75 | 44.30 | 47.75 | 47.75 | 12,548,033 |
| 17 abr 2024 | 40.50 | 43.50 | 40.50 | 43.45 | 43.45 | 4,924,293 |
| 16 abr 2024 | 41.15 | 42.30 | 40.10 | 40.65 | 40.65 | 2,660,423 |
| 15 abr 2024 | 39.75 | 41.45 | 39.30 | 40.60 | 40.60 | 1,475,661 |
| 12 abr 2024 | 38.90 | 40.00 | 38.45 | 39.30 | 39.30 | 746,014 |
| 11 abr 2024 | 39.80 | 40.30 | 38.40 | 38.50 | 38.50 | 1,310,482 |
| 10 abr 2024 | 40.85 | 40.90 | 39.75 | 39.90 | 39.90 | 1,164,490 |
| 09 abr 2024 | 41.10 | 41.25 | 40.55 | 40.85 | 40.85 | 621,466 |
| 08 abr 2024 | 41.50 | 41.70 | 40.55 | 40.90 | 40.90 | 915,648 |
| 03 abr 2024 | 42.45 | 43.00 | 41.15 | 41.45 | 41.45 | 983,071 |
| 02 abr 2024 | 42.30 | 42.45 | 41.00 | 42.15 | 42.15 | 1,295,673 |
| 01 abr 2024 | 43.15 | 43.15 | 42.20 | 42.30 | 42.30 | 1,165,650 |
| 29 mar 2024 | 42.60 | 43.10 | 41.80 | 42.95 | 42.95 | 1,180,000 |
| 28 mar 2024 | 42.15 | 43.00 | 41.45 | 42.25 | 42.25 | 1,065,309 |
| 27 mar 2024 | 41.65 | 42.45 | 41.05 | 42.15 | 42.15 | 997,915 |
| 26 mar 2024 | 42.55 | 44.00 | 41.10 | 41.85 | 41.85 | 4,600,204 |
| 25 mar 2024 | 42.70 | 44.30 | 42.10 | 42.55 | 42.55 | 3,671,346 |
| 22 mar 2024 | 44.35 | 46.80 | 42.05 | 43.10 | 43.10 | 10,821,209 |
| 21 mar 2024 | 40.65 | 43.30 | 40.30 | 43.25 | 43.25 | 3,889,420 |
| 20 mar 2024 | 41.00 | 41.30 | 40.20 | 40.40 | 40.40 | 902,381 |
| 19 mar 2024 | 40.25 | 41.20 | 39.95 | 40.50 | 40.50 | 1,540,870 |
| 18 mar 2024 | 38.55 | 41.30 | 38.55 | 40.65 | 40.65 | 1,958,974 |
| 15 mar 2024 | 38.35 | 39.30 | 38.05 | 38.50 | 38.50 | 459,150 |
| 14 mar 2024 | 39.80 | 39.80 | 38.60 | 38.65 | 38.65 | 392,000 |
| 13 mar 2024 | 40.10 | 40.15 | 39.10 | 39.80 | 39.80 | 370,075 |
| 12 mar 2024 | 38.45 | 40.95 | 38.45 | 40.10 | 40.10 | 835,902 |
| 11 mar 2024 | 38.00 | 39.40 | 37.95 | 38.45 | 38.45 | 549,110 |
| 08 mar 2024 | 40.10 | 40.40 | 37.50 | 38.30 | 38.30 | 1,597,008 |
| 07 mar 2024 | 41.40 | 41.45 | 40.00 | 40.15 | 40.15 | 838,324 |
| 06 mar 2024 | 39.80 | 41.80 | 39.65 | 41.35 | 41.35 | 1,429,257 |
| 05 mar 2024 | 41.10 | 41.10 | 39.60 | 39.85 | 39.85 | 1,330,440 |
| 04 mar 2024 | 41.40 | 41.80 | 40.65 | 41.10 | 41.10 | 1,268,800 |
| 01 mar 2024 | 42.15 | 42.50 | 41.10 | 41.40 | 41.40 | 2,084,910 |
| 29 feb 2024 | 40.15 | 42.60 | 40.15 | 42.15 | 42.15 | 4,052,650 |
| 27 feb 2024 | 39.80 | 42.50 | 38.90 | 40.15 | 40.15 | 2,945,080 |
| 26 feb 2024 | 36.80 | 40.00 | 36.80 | 39.90 | 39.90 | 2,900,690 |
| 23 feb 2024 | 36.70 | 37.30 | 36.20 | 36.75 | 36.75 | 734,455 |
| 22 feb 2024 | 37.70 | 37.90 | 36.50 | 36.70 | 36.70 | 1,054,758 |
| 21 feb 2024 | 37.90 | 38.50 | 37.35 | 37.70 | 37.70 | 1,081,780 |
| 20 feb 2024 | 37.50 | 38.05 | 36.20 | 37.90 | 37.90 | 1,585,922 |
| 19 feb 2024 | 35.15 | 37.75 | 35.15 | 37.50 | 37.50 | 2,342,908 |
| 16 feb 2024 | 33.00 | 35.30 | 32.75 | 35.10 | 35.10 | 2,513,970 |
| 15 feb 2024 | 32.70 | 33.60 | 31.55 | 33.20 | 33.20 | 900,334 |
| 05 feb 2024 | 31.65 | 33.60 | 31.60 | 32.65 | 32.65 | 966,914 |
| 02 feb 2024 | 33.70 | 33.70 | 31.65 | 31.65 | 31.65 | 923,312 |
| 01 feb 2024 | 32.50 | 35.35 | 32.50 | 33.70 | 33.70 | 3,056,719 |
| 31 ene 2024 | 29.50 | 32.45 | 29.50 | 32.20 | 32.20 | 1,604,432 |
| 30 ene 2024 | 29.50 | 29.50 | 29.40 | 29.50 | 29.50 | 32,059 |
| 29 ene 2024 | 29.40 | 29.60 | 29.40 | 29.50 | 29.50 | 92,000 |
| 26 ene 2024 | 29.50 | 29.50 | 29.20 | 29.20 | 29.20 | 30,000 |
| 25 ene 2024 | 29.50 | 29.60 | 29.40 | 29.50 | 29.50 | 43,000 |
| *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.