Top Bright Holding Co., Ltd. (8499.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 | 119.00 | 122.50 | 118.00 | 121.50 | 121.50 | 98,081 |
| 22 may 2024 | 121.50 | 121.50 | 119.00 | 119.00 | 119.00 | 23,000 |
| 21 may 2024 | 121.00 | 121.00 | 119.50 | 120.00 | 120.00 | 27,000 |
| 20 may 2024 | 119.50 | 121.00 | 119.50 | 120.50 | 120.50 | 33,199 |
| 17 may 2024 | 118.00 | 120.00 | 118.00 | 119.50 | 119.50 | 47,000 |
| 16 may 2024 | 118.50 | 119.00 | 118.00 | 118.00 | 118.00 | 15,000 |
| 15 may 2024 | 116.50 | 118.50 | 116.00 | 117.00 | 117.00 | 51,300 |
| 14 may 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1,000 |
| 13 may 2024 | 115.00 | 115.00 | 114.50 | 115.00 | 115.00 | 26,001 |
| 10 may 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 18,181 |
| 09 may 2024 | 114.50 | 116.50 | 114.50 | 114.50 | 114.50 | 70,000 |
| 08 may 2024 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | 4,000 |
| 07 may 2024 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 8,150 |
| 06 may 2024 | 113.50 | 114.00 | 113.50 | 114.00 | 114.00 | 14,000 |
| 03 may 2024 | 113.50 | 113.50 | 113.00 | 113.50 | 113.50 | 18,000 |
| 02 may 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 8,000 |
| 30 abr 2024 | 112.50 | 114.00 | 112.50 | 114.00 | 114.00 | 19,000 |
| 29 abr 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 5,004 |
| 26 abr 2024 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | 6,050 |
| 25 abr 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 1,589 |
| 24 abr 2024 | 113.50 | 113.50 | 112.50 | 113.00 | 113.00 | 17,200 |
| 23 abr 2024 | 112.00 | 112.50 | 111.50 | 112.50 | 112.50 | 23,000 |
| 22 abr 2024 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | 13,000 |
| 19 abr 2024 | 112.50 | 112.50 | 111.00 | 112.50 | 112.50 | 29,400 |
| 18 abr 2024 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 3,800 |
| 17 abr 2024 | 113.00 | 114.00 | 113.00 | 113.50 | 113.50 | 27,803 |
| 16 abr 2024 | 115.00 | 116.00 | 113.50 | 113.50 | 113.50 | 23,000 |
| 15 abr 2024 | 116.50 | 116.50 | 116.00 | 116.00 | 116.00 | 10,819 |
| 12 abr 2024 | 115.50 | 117.50 | 115.00 | 117.50 | 117.50 | 61,021 |
| 11 abr 2024 | 114.00 | 115.50 | 114.00 | 115.50 | 115.50 | 22,400 |
| 10 abr 2024 | 114.00 | 114.50 | 114.00 | 114.50 | 114.50 | 18,353 |
| 09 abr 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 4,000 |
| 08 abr 2024 | 114.00 | 114.50 | 114.00 | 114.50 | 114.50 | 16,211 |
| 03 abr 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 7,600 |
| 02 abr 2024 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | 25,000 |
| 01 abr 2024 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | 21,460 |
| 29 mar 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 19,000 |
| 28 mar 2024 | 114.00 | 114.50 | 113.50 | 114.50 | 114.50 | 34,000 |
| 27 mar 2024 | 113.00 | 114.00 | 112.50 | 113.50 | 113.50 | 34,164 |
| 26 mar 2024 | 114.50 | 114.50 | 112.50 | 113.00 | 113.00 | 45,210 |
| 25 mar 2024 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | 18,340 |
| 22 mar 2024 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | 12,044 |
| 21 mar 2024 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | 13,004 |
| 20 mar 2024 | 115.00 | 115.50 | 115.00 | 115.50 | 115.50 | 21,228 |
| 19 mar 2024 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | 39,473 |
| 18 mar 2024 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 28,000 |
| 15 mar 2024 | 115.50 | 116.00 | 114.00 | 116.00 | 116.00 | 45,198 |
| 14 mar 2024 | 116.50 | 117.00 | 115.50 | 116.50 | 116.50 | 17,010 |
| 13 mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3,000 |
| 12 mar 2024 | 114.50 | 116.50 | 114.00 | 116.50 | 116.50 | 37,100 |
| 11 mar 2024 | 117.00 | 117.00 | 114.50 | 114.50 | 114.50 | 69,600 |
| 08 mar 2024 | 121.00 | 121.00 | 116.50 | 118.00 | 118.00 | 131,200 |
| 07 mar 2024 | 124.00 | 124.00 | 119.50 | 122.00 | 122.00 | 117,000 |
| 06 mar 2024 | 124.00 | 124.50 | 123.50 | 124.00 | 124.00 | 20,321 |
| 05 mar 2024 | 123.50 | 125.00 | 123.50 | 124.50 | 124.50 | 17,000 |
| 04 mar 2024 | 124.50 | 124.50 | 123.50 | 124.00 | 124.00 | 26,000 |
| 01 mar 2024 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 12,368 |
| 29 feb 2024 | 124.00 | 124.50 | 123.00 | 124.50 | 124.50 | 28,200 |
| 27 feb 2024 | 124.50 | 124.50 | 124.00 | 124.50 | 124.50 | 8,040 |
| 26 feb 2024 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 29,441 |
| 23 feb 2024 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | 24,000 |
| 22 feb 2024 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | 11,440 |
| 21 feb 2024 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | 11,200 |
| 20 feb 2024 | 125.00 | 126.00 | 124.50 | 125.50 | 125.50 | 15,000 |
| 19 feb 2024 | 124.50 | 125.00 | 124.50 | 125.00 | 125.00 | 12,000 |
| 16 feb 2024 | 124.00 | 124.50 | 123.00 | 124.50 | 124.50 | 19,000 |
| 15 feb 2024 | 125.50 | 125.50 | 123.50 | 124.50 | 124.50 | 41,400 |
| 05 feb 2024 | 127.00 | 127.00 | 125.50 | 125.50 | 125.50 | 38,000 |
| 02 feb 2024 | 127.00 | 127.50 | 126.50 | 127.00 | 127.00 | 28,005 |
| 01 feb 2024 | 127.00 | 127.50 | 126.00 | 127.00 | 127.00 | 31,201 |
| 31 ene 2024 | 127.50 | 127.50 | 126.50 | 127.00 | 127.00 | 20,100 |
| 30 ene 2024 | 127.50 | 128.00 | 127.00 | 127.50 | 127.50 | 15,000 |
| 29 ene 2024 | 127.50 | 127.50 | 127.00 | 127.50 | 127.50 | 31,269 |
| 26 ene 2024 | 128.00 | 128.00 | 127.50 | 128.00 | 128.00 | 4,000 |
| 25 ene 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 9,800 |
| 24 ene 2024 | 127.50 | 128.00 | 127.00 | 127.50 | 127.50 | 10,004 |
| 23 ene 2024 | 127.50 | 127.50 | 127.00 | 127.00 | 127.00 | 11,132 |
| 22 ene 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 8,168 |
| 19 ene 2024 | 127.50 | 127.50 | 127.00 | 127.00 | 127.00 | 8,000 |
| 18 ene 2024 | 127.00 | 127.50 | 127.00 | 127.00 | 127.00 | 17,001 |
| 17 ene 2024 | 127.50 | 128.00 | 126.00 | 127.00 | 127.00 | 62,000 |
| 16 ene 2024 | 129.00 | 129.00 | 127.50 | 128.00 | 128.00 | 34,350 |
| 15 ene 2024 | 129.00 | 129.50 | 128.00 | 129.00 | 129.00 | 24,001 |
| 12 ene 2024 | 127.50 | 128.50 | 127.50 | 128.00 | 128.00 | 11,000 |
| 11 ene 2024 | 128.50 | 128.50 | 127.50 | 128.00 | 128.00 | 16,062 |
| 10 ene 2024 | 127.00 | 128.50 | 127.00 | 128.00 | 128.00 | 4,100 |
| 09 ene 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 21,200 |
| 08 ene 2024 | 128.50 | 129.50 | 128.50 | 129.00 | 129.00 | 19,000 |
| 05 ene 2024 | 127.50 | 128.50 | 127.50 | 128.50 | 128.50 | 13,000 |
| 04 ene 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 12,030 |
| 03 ene 2024 | 128.00 | 128.00 | 127.50 | 128.00 | 128.00 | 16,003 |
| 02 ene 2024 | 131.00 | 131.00 | 128.50 | 128.50 | 128.50 | 22,000 |
| 29 dic 2023 | 128.50 | 128.50 | 128.00 | 128.50 | 128.50 | 27,000 |
| 28 dic 2023 | 128.00 | 128.00 | 127.50 | 128.00 | 128.00 | 33,001 |
| 27 dic 2023 | 128.00 | 128.00 | 127.50 | 127.50 | 127.50 | 13,004 |
| 26 dic 2023 | 128.00 | 129.00 | 127.00 | 127.50 | 127.50 | 12,400 |
| 25 dic 2023 | 128.50 | 129.00 | 128.00 | 128.00 | 128.00 | 13,200 |
| 22 dic 2023 | 131.50 | 131.50 | 128.50 | 128.50 | 128.50 | 10,000 |
| 21 dic 2023 | 129.50 | 129.50 | 127.50 | 128.50 | 128.50 | 22,000 |
| 20 dic 2023 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 14,400 |
| *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.