Pou Chen Corporation (9904.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 36.40 | 36.85 | 36.05 | 36.30 | 36.30 | 10,990,478 |
| 03 oct 2024 | - | - | - | - | - | - |
| 02 oct 2024 | - | - | - | - | - | - |
| 01 oct 2024 | 36.15 | 36.90 | 35.70 | 36.80 | 36.80 | 11,822,814 |
| 30 sept 2024 | 35.70 | 36.70 | 35.70 | 36.15 | 36.15 | 14,842,560 |
| 27 sept 2024 | 35.65 | 35.85 | 35.35 | 35.70 | 35.70 | 7,055,095 |
| 26 sept 2024 | 35.80 | 35.80 | 35.35 | 35.40 | 35.40 | 5,610,568 |
| 25 sept 2024 | 35.80 | 35.80 | 35.40 | 35.45 | 35.45 | 6,564,779 |
| 24 sept 2024 | 35.55 | 35.70 | 35.30 | 35.60 | 35.60 | 5,887,347 |
| 23 sept 2024 | 35.50 | 35.70 | 35.15 | 35.45 | 35.45 | 5,635,383 |
| 20 sept 2024 | 35.00 | 35.45 | 34.90 | 35.25 | 35.25 | 17,334,538 |
| 19 sept 2024 | 34.55 | 34.90 | 34.55 | 34.70 | 34.70 | 7,740,090 |
| 18 sept 2024 | 34.45 | 34.75 | 34.25 | 34.45 | 34.45 | 7,933,087 |
| 16 sept 2024 | 34.75 | 34.75 | 34.25 | 34.60 | 34.60 | 5,490,281 |
| 13 sept 2024 | 33.80 | 34.50 | 33.80 | 34.50 | 34.50 | 10,163,250 |
| 12 sept 2024 | 33.95 | 34.05 | 33.55 | 33.95 | 33.95 | 5,196,720 |
| 11 sept 2024 | 33.85 | 34.25 | 33.55 | 33.55 | 33.55 | 6,933,119 |
| 10 sept 2024 | 34.05 | 34.10 | 33.50 | 33.55 | 33.55 | 4,456,700 |
| 09 sept 2024 | 33.45 | 34.00 | 33.45 | 33.95 | 33.95 | 6,255,600 |
| 06 sept 2024 | 34.40 | 34.45 | 33.80 | 34.30 | 34.30 | 8,837,477 |
| 05 sept 2024 | 33.60 | 34.40 | 33.55 | 34.15 | 34.15 | 8,893,805 |
| 04 sept 2024 | 33.65 | 33.80 | 32.85 | 33.25 | 33.25 | 16,541,329 |
| 03 sept 2024 | 34.35 | 34.50 | 34.20 | 34.30 | 34.30 | 5,288,356 |
| 02 sept 2024 | 34.75 | 34.80 | 34.20 | 34.50 | 34.50 | 8,697,557 |
| 30 ago 2024 | 34.60 | 34.75 | 34.50 | 34.75 | 34.75 | 10,800,543 |
| 29 ago 2024 | 34.60 | 34.60 | 34.35 | 34.50 | 34.50 | 4,377,836 |
| 28 ago 2024 | 34.70 | 34.80 | 34.50 | 34.80 | 34.80 | 4,232,730 |
| 27 ago 2024 | 34.50 | 34.60 | 34.15 | 34.50 | 34.50 | 4,386,240 |
| 26 ago 2024 | 34.50 | 34.95 | 34.45 | 34.65 | 34.65 | 6,453,355 |
| 23 ago 2024 | 34.20 | 34.40 | 34.00 | 34.15 | 34.15 | 3,407,438 |
| 22 ago 2024 | 34.30 | 34.40 | 34.05 | 34.40 | 34.40 | 4,562,831 |
| 21 ago 2024 | 34.20 | 34.40 | 34.00 | 34.35 | 34.35 | 9,545,017 |
| 20 ago 2024 | 34.30 | 34.40 | 34.05 | 34.20 | 34.20 | 8,956,042 |
| 19 ago 2024 | 35.90 | 35.90 | 34.20 | 34.25 | 34.25 | 19,138,733 |
| 16 ago 2024 | 36.00 | 36.50 | 35.65 | 35.80 | 35.80 | 8,971,756 |
| 15 ago 2024 | 36.40 | 36.40 | 35.30 | 35.40 | 35.40 | 13,175,680 |
| 14 ago 2024 | 35.55 | 36.75 | 35.45 | 36.45 | 36.45 | 14,073,430 |
| 13 ago 2024 | 34.95 | 35.30 | 34.50 | 34.95 | 34.95 | 9,428,953 |
| 12 ago 2024 | 34.25 | 34.50 | 34.10 | 34.50 | 34.50 | 4,240,487 |
| 09 ago 2024 | 33.85 | 34.65 | 33.80 | 33.90 | 33.90 | 5,481,345 |
| 08 ago 2024 | 33.95 | 34.10 | 33.10 | 33.65 | 33.65 | 5,392,829 |
| 07 ago 2024 | 33.20 | 34.65 | 33.20 | 34.40 | 34.40 | 6,876,863 |
| 06 ago 2024 | 35.00 | 35.00 | 32.05 | 33.35 | 33.35 | 9,908,414 |
| 05 ago 2024 | 35.80 | 35.90 | 33.25 | 33.50 | 33.50 | 15,448,157 |
| 02 ago 2024 | 36.45 | 36.80 | 36.10 | 36.70 | 36.70 | 16,725,834 |
| 01 ago 2024 | 36.45 | 37.95 | 36.45 | 37.05 | 37.05 | 24,436,057 |
| 31 jul 2024 | 35.75 | 36.25 | 35.65 | 36.10 | 36.10 | 7,975,177 |
| 30 jul 2024 | 35.60 | 35.80 | 35.15 | 35.80 | 35.80 | 6,429,195 |
| 29 jul 2024 | 35.50 | 36.15 | 35.40 | 35.80 | 35.80 | 13,020,216 |
| 26 jul 2024 | 35.15 | 36.30 | 34.50 | 35.25 | 35.25 | 19,445,478 |
| 23 jul 2024 | 35.00 | 35.60 | 34.90 | 35.25 | 35.25 | 7,690,552 |
| 22 jul 2024 | 35.65 | 35.85 | 34.50 | 34.50 | 34.50 | 14,874,983 |
| 19 jul 2024 | 36.60 | 36.65 | 35.15 | 35.85 | 35.85 | 19,642,950 |
| 18 jul 2024 | 36.50 | 37.50 | 36.10 | 37.00 | 37.00 | 26,637,965 |
| 17 jul 2024 | 34.80 | 36.90 | 34.80 | 36.50 | 36.50 | 42,486,960 |
| 16 jul 2024 | 34.60 | 34.70 | 34.20 | 34.40 | 34.40 | 10,966,292 |
| 15 jul 2024 | 35.00 | 35.05 | 34.35 | 34.45 | 34.45 | 7,386,072 |
| 12 jul 2024 | 34.35 | 35.70 | 34.20 | 34.95 | 34.95 | 16,059,601 |
| 11 jul 2024 | 34.60 | 34.85 | 34.30 | 34.45 | 34.45 | 9,845,741 |
| 10 jul 2024 | 34.40 | 34.50 | 33.85 | 34.15 | 34.15 | 10,843,817 |
| 09 jul 2024 | 34.60 | 34.80 | 33.80 | 34.40 | 34.40 | 15,075,155 |
| 08 jul 2024 | 35.20 | 35.20 | 34.50 | 34.50 | 34.50 | 11,600,575 |
| 05 jul 2024 | 35.60 | 35.75 | 35.15 | 35.20 | 35.20 | 4,536,528 |
| 04 jul 2024 | 36.10 | 36.40 | 35.30 | 35.60 | 35.60 | 14,550,428 |
| 03 jul 2024 | 34.75 | 36.20 | 34.50 | 36.10 | 36.10 | 29,687,782 |
| 02 jul 2024 | 34.00 | 34.70 | 33.95 | 34.65 | 34.65 | 11,943,967 |
| 01 jul 2024 | 34.45 | 34.45 | 33.75 | 34.15 | 34.15 | 18,468,367 |
| 28 jun 2024 | 35.10 | 35.20 | 34.80 | 35.00 | 35.00 | 9,946,645 |
| 27 jun 2024 | 35.60 | 35.80 | 34.60 | 35.05 | 35.05 | 30,419,789 |
| 27 jun 2024 | 1.1 Dividendo | |||||
| 26 jun 2024 | 37.50 | 37.55 | 36.55 | 36.75 | 35.65 | 16,111,179 |
| 25 jun 2024 | 36.90 | 37.60 | 36.75 | 37.60 | 36.47 | 18,383,721 |
| 24 jun 2024 | 36.80 | 36.90 | 36.50 | 36.75 | 35.65 | 9,073,207 |
| 21 jun 2024 | 36.40 | 37.00 | 36.25 | 36.70 | 35.60 | 18,319,641 |
| 20 jun 2024 | 36.50 | 36.60 | 35.85 | 36.30 | 35.21 | 14,331,287 |
| 19 jun 2024 | 36.65 | 37.15 | 36.35 | 36.40 | 35.31 | 16,222,764 |
| 18 jun 2024 | 36.30 | 36.85 | 36.10 | 36.45 | 35.36 | 12,984,832 |
| 17 jun 2024 | 36.90 | 36.95 | 36.20 | 36.25 | 35.16 | 12,391,838 |
| 14 jun 2024 | 36.80 | 37.10 | 36.60 | 36.90 | 35.80 | 8,064,708 |
| 13 jun 2024 | 37.00 | 37.50 | 36.65 | 36.75 | 35.65 | 9,681,814 |
| 12 jun 2024 | 37.15 | 37.25 | 36.55 | 36.55 | 35.46 | 9,937,242 |
| 11 jun 2024 | 37.55 | 37.80 | 37.15 | 37.25 | 36.14 | 6,693,849 |
| 07 jun 2024 | 37.00 | 37.70 | 36.95 | 37.55 | 36.43 | 12,605,940 |
| 06 jun 2024 | 37.15 | 37.70 | 36.85 | 37.00 | 35.89 | 7,197,277 |
| 05 jun 2024 | 37.25 | 37.45 | 37.10 | 37.20 | 36.09 | 6,056,900 |
| 04 jun 2024 | 37.00 | 37.50 | 36.55 | 37.50 | 36.38 | 10,416,663 |
| 03 jun 2024 | 37.35 | 37.55 | 37.00 | 37.20 | 36.09 | 6,653,521 |
| 31 may 2024 | 37.15 | 37.50 | 37.00 | 37.45 | 36.33 | 13,471,286 |
| 30 may 2024 | 37.30 | 37.60 | 36.85 | 37.00 | 35.89 | 9,957,063 |
| 29 may 2024 | 38.10 | 38.10 | 37.00 | 37.60 | 36.47 | 12,953,369 |
| 28 may 2024 | 37.95 | 38.50 | 37.80 | 38.20 | 37.06 | 17,452,694 |
| 27 may 2024 | 37.05 | 37.70 | 36.85 | 37.65 | 36.52 | 8,686,430 |
| 24 may 2024 | 37.50 | 37.55 | 37.00 | 37.05 | 35.94 | 15,767,540 |
| 23 may 2024 | 38.05 | 38.10 | 37.40 | 37.60 | 36.47 | 19,291,092 |
| 22 may 2024 | 38.10 | 39.10 | 37.90 | 38.20 | 37.06 | 23,278,214 |
| 21 may 2024 | 36.65 | 38.15 | 36.65 | 38.05 | 36.91 | 30,188,885 |
| 20 may 2024 | 36.95 | 37.30 | 36.10 | 36.35 | 35.26 | 34,147,771 |
| 17 may 2024 | 39.15 | 39.20 | 37.60 | 37.60 | 36.47 | 23,949,877 |
| 16 may 2024 | 39.50 | 40.00 | 38.70 | 38.95 | 37.78 | 33,798,332 |
| 15 may 2024 | 38.25 | 39.40 | 37.80 | 38.40 | 37.25 | 19,200,137 |
| *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.