Wiselink Co., Ltd. (8932.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 116.00 | 119.50 | 116.00 | 116.50 | 116.50 | 186,000 |
| 02 may 2024 | 118.00 | 118.50 | 115.00 | 116.50 | 116.50 | 175,000 |
| 30 abr 2024 | 118.00 | 123.00 | 113.50 | 118.50 | 118.50 | 773,000 |
| 29 abr 2024 | 119.00 | 121.50 | 119.00 | 119.00 | 119.00 | 458,000 |
| 26 abr 2024 | 115.50 | 119.50 | 115.50 | 118.50 | 118.50 | 483,000 |
| 25 abr 2024 | 114.00 | 116.00 | 112.50 | 115.50 | 115.50 | 243,000 |
| 24 abr 2024 | 115.50 | 116.50 | 114.00 | 114.00 | 114.00 | 131,000 |
| 23 abr 2024 | 113.00 | 116.00 | 113.00 | 115.50 | 115.50 | 189,000 |
| 22 abr 2024 | 112.50 | 115.00 | 112.50 | 114.00 | 114.00 | 271,000 |
| 19 abr 2024 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 320,000 |
| 18 abr 2024 | 114.50 | 114.50 | 111.00 | 113.00 | 113.00 | 235,000 |
| 17 abr 2024 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 289,000 |
| 16 abr 2024 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | 259,000 |
| 15 abr 2024 | 117.50 | 118.00 | 113.50 | 115.00 | 115.00 | 270,000 |
| 12 abr 2024 | 114.00 | 118.50 | 113.00 | 116.50 | 116.50 | 651,000 |
| 11 abr 2024 | 117.50 | 117.50 | 113.50 | 114.00 | 114.00 | 330,000 |
| 10 abr 2024 | 116.00 | 117.50 | 114.00 | 117.50 | 117.50 | 290,000 |
| 09 abr 2024 | 118.00 | 120.00 | 114.00 | 114.00 | 114.00 | 468,000 |
| 08 abr 2024 | 116.00 | 119.00 | 116.00 | 118.50 | 118.50 | 281,000 |
| 03 abr 2024 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 122,000 |
| 02 abr 2024 | 119.50 | 120.00 | 116.00 | 116.50 | 116.50 | 391,000 |
| 01 abr 2024 | 117.50 | 120.00 | 116.50 | 119.00 | 119.00 | 380,000 |
| 29 mar 2024 | 116.00 | 118.00 | 115.50 | 117.00 | 117.00 | 322,000 |
| 28 mar 2024 | 116.50 | 119.50 | 116.00 | 116.00 | 116.00 | 314,000 |
| 27 mar 2024 | 116.50 | 119.50 | 115.50 | 116.50 | 116.50 | 495,000 |
| 26 mar 2024 | 116.00 | 119.00 | 115.50 | 116.50 | 116.50 | 467,000 |
| 25 mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 22 mar 2024 | 115.50 | 118.00 | 115.50 | 118.00 | 118.00 | 309,000 |
| 21 mar 2024 | 120.00 | 120.00 | 115.50 | 115.50 | 115.50 | 541,000 |
| 20 mar 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 19 mar 2024 | 116.50 | 119.50 | 114.50 | 119.50 | 119.50 | 855,000 |
| 18 mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 15 mar 2024 | 112.50 | 115.50 | 112.00 | 113.00 | 113.00 | 400,000 |
| 14 mar 2024 | 114.00 | 116.00 | 109.00 | 112.50 | 112.50 | 613,000 |
| 13 mar 2024 | 110.00 | 114.00 | 104.50 | 114.00 | 114.00 | 1,204,000 |
| 12 mar 2024 | 103.00 | 110.50 | 99.40 | 110.50 | 110.50 | 1,827,000 |
| 11 mar 2024 | 112.50 | 123.50 | 104.00 | 104.00 | 104.00 | 3,099,000 |
| 08 mar 2024 | 115.00 | 116.50 | 111.50 | 112.50 | 112.50 | 605,000 |
| 07 mar 2024 | 115.00 | 117.00 | 112.50 | 115.00 | 115.00 | 939,000 |
| 06 mar 2024 | 111.00 | 115.00 | 109.00 | 115.00 | 115.00 | 777,000 |
| 05 mar 2024 | 110.00 | 112.00 | 107.50 | 111.00 | 111.00 | 571,000 |
| 04 mar 2024 | 109.50 | 114.00 | 108.50 | 110.00 | 110.00 | 1,166,000 |
| 01 mar 2024 | 109.50 | 111.00 | 108.50 | 109.50 | 109.50 | 229,000 |
| 29 feb 2024 | 109.50 | 113.00 | 109.00 | 109.50 | 109.50 | 821,000 |
| 27 feb 2024 | 109.00 | 109.50 | 106.50 | 109.00 | 109.00 | 353,000 |
| 26 feb 2024 | 106.50 | 109.00 | 105.50 | 109.00 | 109.00 | 481,000 |
| 23 feb 2024 | 106.00 | 107.50 | 106.00 | 106.50 | 106.50 | 251,000 |
| 22 feb 2024 | 107.00 | 108.00 | 105.50 | 106.00 | 106.00 | 226,000 |
| 21 feb 2024 | 105.00 | 107.50 | 104.50 | 107.00 | 107.00 | 767,000 |
| 20 feb 2024 | 105.00 | 105.00 | 103.50 | 104.50 | 104.50 | 551,000 |
| 19 feb 2024 | 107.50 | 107.50 | 102.00 | 104.00 | 104.00 | 507,000 |
| 16 feb 2024 | 105.00 | 108.50 | 105.00 | 107.50 | 107.50 | 497,000 |
| 15 feb 2024 | 102.00 | 105.50 | 102.00 | 104.50 | 104.50 | 623,000 |
| 05 feb 2024 | 102.00 | 102.50 | 101.00 | 101.00 | 101.00 | 374,000 |
| 02 feb 2024 | 102.00 | 103.00 | 101.50 | 102.00 | 102.00 | 300,000 |
| 01 feb 2024 | 102.50 | 103.50 | 101.50 | 101.50 | 101.50 | 431,000 |
| 31 ene 2024 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 390,000 |
| 30 ene 2024 | 101.50 | 103.00 | 101.00 | 101.50 | 101.50 | 429,000 |
| 29 ene 2024 | 102.50 | 105.50 | 100.00 | 100.00 | 100.00 | 942,000 |
| 26 ene 2024 | 102.00 | 103.00 | 99.20 | 101.50 | 101.50 | 1,167,000 |
| 25 ene 2024 | 100.00 | 103.50 | 100.00 | 102.50 | 102.50 | 1,492,000 |
| 24 ene 2024 | 110.50 | 113.00 | 103.00 | 103.00 | 103.00 | 2,904,000 |
| 23 ene 2024 | 120.50 | 121.50 | 111.00 | 114.00 | 114.00 | 2,411,000 |
| 22 ene 2024 | 122.00 | 124.50 | 122.00 | 123.00 | 123.00 | 645,000 |
| 19 ene 2024 | 122.00 | 124.50 | 122.00 | 122.00 | 122.00 | 591,000 |
| 18 ene 2024 | 126.50 | 126.50 | 122.50 | 122.50 | 122.50 | 819,000 |
| 17 ene 2024 | 125.50 | 128.00 | 125.00 | 126.50 | 126.50 | 917,000 |
| 16 ene 2024 | 123.00 | 126.00 | 122.00 | 126.00 | 126.00 | 959,000 |
| 15 ene 2024 | 119.50 | 122.50 | 118.00 | 121.50 | 121.50 | 388,100 |
| 12 ene 2024 | 120.00 | 121.50 | 116.00 | 120.00 | 120.00 | 785,000 |
| 11 ene 2024 | 126.50 | 127.50 | 117.50 | 120.00 | 120.00 | 1,288,000 |
| 10 ene 2024 | 125.50 | 128.50 | 124.00 | 128.50 | 128.50 | 1,084,000 |
| 09 ene 2024 | 126.00 | 127.00 | 124.50 | 126.00 | 126.00 | 291,000 |
| 08 ene 2024 | 125.50 | 127.50 | 125.50 | 126.00 | 126.00 | 710,000 |
| 05 ene 2024 | 126.00 | 127.50 | 124.00 | 124.00 | 124.00 | 1,229,000 |
| 04 ene 2024 | 123.00 | 130.50 | 123.00 | 125.50 | 125.50 | 5,443,000 |
| 03 ene 2024 | 119.50 | 120.00 | 117.50 | 120.00 | 120.00 | 434,000 |
| 02 ene 2024 | 116.00 | 121.00 | 116.00 | 118.50 | 118.50 | 970,000 |
| 29 dic 2023 | 116.50 | 117.00 | 113.50 | 115.00 | 115.00 | 555,000 |
| 28 dic 2023 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 706,000 |
| 27 dic 2023 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 1,061,000 |
| 26 dic 2023 | 111.50 | 117.50 | 111.00 | 115.50 | 115.50 | 1,404,000 |
| 25 dic 2023 | 111.50 | 114.00 | 109.00 | 112.50 | 112.50 | 1,160,000 |
| 22 dic 2023 | 109.00 | 111.50 | 108.50 | 110.50 | 110.50 | 636,000 |
| 21 dic 2023 | 107.00 | 110.00 | 106.00 | 108.50 | 108.50 | 789,000 |
| 20 dic 2023 | 106.00 | 109.00 | 104.00 | 108.50 | 108.50 | 954,000 |
| 19 dic 2023 | 106.50 | 106.50 | 103.00 | 105.00 | 105.00 | 703,000 |
| 18 dic 2023 | 105.50 | 106.50 | 102.00 | 106.50 | 106.50 | 797,000 |
| 15 dic 2023 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 505,000 |
| 14 dic 2023 | 111.00 | 111.50 | 105.50 | 106.00 | 106.00 | 866,000 |
| 13 dic 2023 | 108.50 | 112.00 | 108.00 | 110.00 | 110.00 | 822,000 |
| 12 dic 2023 | 106.00 | 111.00 | 106.00 | 108.50 | 108.50 | 1,102,000 |
| 11 dic 2023 | 107.00 | 107.00 | 103.50 | 106.00 | 106.00 | 569,000 |
| 08 dic 2023 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | 826,000 |
| 07 dic 2023 | 107.00 | 111.00 | 103.00 | 105.00 | 105.00 | 1,093,000 |
| 06 dic 2023 | 104.00 | 105.50 | 102.50 | 105.50 | 105.50 | 656,000 |
| 05 dic 2023 | 103.00 | 107.50 | 102.50 | 105.00 | 105.00 | 925,000 |
| 04 dic 2023 | 114.00 | 114.00 | 103.50 | 103.50 | 103.50 | 2,591,000 |
| 01 dic 2023 | 111.50 | 118.50 | 109.50 | 115.00 | 115.00 | 4,927,000 |
| 30 nov 2023 | 102.00 | 110.00 | 102.00 | 110.00 | 110.00 | 3,171,000 |
| *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.