U.S. markets closed
F S&P 500
5,069.75 +23.25 (+0.46%) F Dow Jones
38,216.00 +147.00 (+0.39%) F Nasdaq
17,538.00 +99.75 (+0.57%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.22 +0.22 (+0.28%) Oro
2,334.20 +23.20 (+1.00%)
Giant Manufacturing Co., Ltd. (9921.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
A partir del 01:30PM CST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 226.50 | 226.50 | 216.00 | 218.50 | 218.50 | 2,987,776 |
| 29 abr 2024 | 224.50 | 228.00 | 223.00 | 228.00 | 228.00 | 1,532,661 |
| 26 abr 2024 | 223.00 | 224.50 | 221.50 | 222.50 | 222.50 | 708,031 |
| 25 abr 2024 | 223.00 | 227.50 | 221.00 | 222.50 | 222.50 | 995,464 |
| 24 abr 2024 | 223.00 | 227.00 | 222.50 | 226.00 | 226.00 | 1,239,914 |
| 23 abr 2024 | 217.00 | 223.00 | 217.00 | 221.50 | 221.50 | 1,475,275 |
| 22 abr 2024 | 216.00 | 219.00 | 214.00 | 215.00 | 215.00 | 1,155,279 |
| 19 abr 2024 | 221.50 | 224.50 | 215.00 | 215.50 | 215.50 | 2,276,848 |
| 18 abr 2024 | 218.00 | 228.00 | 217.00 | 225.00 | 225.00 | 2,002,936 |
| 17 abr 2024 | 223.00 | 225.00 | 219.00 | 219.00 | 219.00 | 1,254,502 |
| 16 abr 2024 | 224.50 | 225.00 | 219.00 | 222.50 | 222.50 | 2,568,553 |
| 15 abr 2024 | 225.50 | 228.00 | 219.00 | 227.50 | 227.50 | 2,517,576 |
| 12 abr 2024 | 220.50 | 229.50 | 220.00 | 225.00 | 225.00 | 3,990,532 |
| 11 abr 2024 | 213.00 | 227.50 | 212.00 | 223.50 | 223.50 | 5,563,035 |
| 10 abr 2024 | 212.50 | 212.50 | 208.00 | 209.00 | 209.00 | 1,441,679 |
| 09 abr 2024 | 210.00 | 213.00 | 207.50 | 212.50 | 212.50 | 1,157,642 |
| 08 abr 2024 | 206.50 | 213.00 | 205.00 | 210.50 | 210.50 | 2,447,659 |
| 03 abr 2024 | 207.00 | 207.00 | 204.00 | 204.50 | 204.50 | 1,255,032 |
| 02 abr 2024 | 210.00 | 211.00 | 205.50 | 207.50 | 207.50 | 2,267,265 |
| 01 abr 2024 | 218.00 | 219.00 | 209.00 | 209.00 | 209.00 | 3,943,548 |
| 29 mar 2024 | 228.00 | 229.00 | 215.50 | 220.50 | 220.50 | 4,285,000 |
| 28 mar 2024 | 224.00 | 228.50 | 222.00 | 225.00 | 225.00 | 3,223,552 |
| 27 mar 2024 | 214.50 | 224.00 | 213.00 | 224.00 | 224.00 | 3,410,910 |
| 26 mar 2024 | 220.00 | 222.50 | 214.00 | 216.00 | 216.00 | 1,920,399 |
| 25 mar 2024 | 224.00 | 224.00 | 216.00 | 219.00 | 219.00 | 2,437,743 |
| 22 mar 2024 | 227.50 | 227.50 | 218.00 | 222.00 | 222.00 | 4,078,697 |
| 21 mar 2024 | 235.00 | 237.50 | 224.50 | 227.50 | 227.50 | 4,317,243 |
| 20 mar 2024 | 220.00 | 235.00 | 217.50 | 229.50 | 229.50 | 7,614,930 |
| 19 mar 2024 | 216.00 | 222.50 | 214.50 | 220.00 | 220.00 | 3,668,690 |
| 18 mar 2024 | 213.00 | 217.50 | 209.50 | 214.00 | 214.00 | 2,292,827 |
| 15 mar 2024 | 211.00 | 213.00 | 208.00 | 209.00 | 209.00 | 2,081,112 |
| 14 mar 2024 | 210.50 | 211.50 | 205.00 | 211.00 | 211.00 | 2,703,702 |
| 13 mar 2024 | 215.00 | 215.00 | 209.00 | 212.50 | 212.50 | 2,658,893 |
| 12 mar 2024 | 216.00 | 219.00 | 213.50 | 215.50 | 215.50 | 2,761,566 |
| 11 mar 2024 | 215.50 | 223.00 | 215.00 | 217.50 | 217.50 | 3,093,305 |
| 08 mar 2024 | 222.00 | 224.50 | 213.50 | 215.50 | 215.50 | 4,998,639 |
| 07 mar 2024 | 214.50 | 223.50 | 211.50 | 221.50 | 221.50 | 7,506,433 |
| 06 mar 2024 | 203.50 | 214.00 | 202.50 | 209.00 | 209.00 | 5,204,745 |
| 05 mar 2024 | 204.00 | 206.50 | 201.00 | 202.00 | 202.00 | 2,713,498 |
| 04 mar 2024 | 202.50 | 204.50 | 201.00 | 201.00 | 201.00 | 2,291,056 |
| 01 mar 2024 | 203.00 | 205.00 | 200.00 | 203.00 | 203.00 | 1,631,171 |
| 29 feb 2024 | 199.50 | 207.50 | 199.00 | 204.00 | 204.00 | 4,461,045 |
| 27 feb 2024 | 198.50 | 200.50 | 195.50 | 199.50 | 199.50 | 1,914,125 |
| 26 feb 2024 | 200.00 | 201.50 | 197.00 | 199.00 | 199.00 | 1,674,814 |
| 23 feb 2024 | 195.00 | 200.50 | 194.50 | 200.00 | 200.00 | 1,698,057 |
| 22 feb 2024 | 196.00 | 198.00 | 192.50 | 195.50 | 195.50 | 1,082,630 |
| 21 feb 2024 | 200.00 | 200.50 | 196.00 | 196.50 | 196.50 | 1,139,756 |
| 20 feb 2024 | 200.00 | 202.50 | 198.00 | 199.00 | 199.00 | 1,758,393 |
| 19 feb 2024 | 200.00 | 202.00 | 195.50 | 201.00 | 201.00 | 3,365,952 |
| 16 feb 2024 | 186.50 | 203.00 | 185.50 | 202.00 | 202.00 | 9,653,115 |
| 15 feb 2024 | 180.00 | 185.50 | 180.00 | 185.00 | 185.00 | 2,252,989 |
| 05 feb 2024 | 178.50 | 181.50 | 178.50 | 180.00 | 180.00 | 872,166 |
| 02 feb 2024 | 181.00 | 181.50 | 179.50 | 180.00 | 180.00 | 401,607 |
| 01 feb 2024 | 179.50 | 182.00 | 179.50 | 180.50 | 180.50 | 954,600 |
| 31 ene 2024 | 179.00 | 180.00 | 177.00 | 178.50 | 178.50 | 591,411 |
| 30 ene 2024 | 181.50 | 181.50 | 177.00 | 178.00 | 178.00 | 980,637 |
| 29 ene 2024 | 180.00 | 181.50 | 180.00 | 181.50 | 181.50 | 856,156 |
| 26 ene 2024 | 176.50 | 180.00 | 176.50 | 179.00 | 179.00 | 879,205 |
| 25 ene 2024 | 179.50 | 180.00 | 174.50 | 175.50 | 175.50 | 1,512,197 |
| 24 ene 2024 | 178.00 | 182.50 | 177.50 | 179.50 | 179.50 | 3,183,679 |
| 23 ene 2024 | 171.00 | 174.50 | 171.00 | 174.50 | 174.50 | 898,262 |
| 22 ene 2024 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 761,188 |
| 19 ene 2024 | 166.50 | 168.00 | 166.00 | 167.00 | 167.00 | 890,106 |
| 18 ene 2024 | 167.50 | 169.00 | 165.00 | 166.50 | 166.50 | 1,350,852 |
| 17 ene 2024 | 170.00 | 170.00 | 166.50 | 167.00 | 167.00 | 2,483,299 |
| 16 ene 2024 | 172.50 | 172.50 | 170.00 | 170.00 | 170.00 | 1,183,037 |
| 15 ene 2024 | 176.50 | 176.50 | 173.00 | 173.50 | 173.50 | 621,453 |
| 12 ene 2024 | 175.00 | 178.00 | 174.50 | 175.00 | 175.00 | 906,290 |
| 11 ene 2024 | 175.50 | 176.00 | 170.00 | 175.00 | 175.00 | 5,267,384 |
| 10 ene 2024 | 181.50 | 181.50 | 178.00 | 179.50 | 179.50 | 801,943 |
| 09 ene 2024 | 182.00 | 183.00 | 181.50 | 182.00 | 182.00 | 417,303 |
| 08 ene 2024 | 180.50 | 182.00 | 179.50 | 181.00 | 181.00 | 612,051 |
| 05 ene 2024 | 180.00 | 180.50 | 178.50 | 180.00 | 180.00 | 807,136 |
| 04 ene 2024 | 181.50 | 181.50 | 178.50 | 179.50 | 179.50 | 873,399 |
| 03 ene 2024 | 184.00 | 184.50 | 181.00 | 181.50 | 181.50 | 877,082 |
| 02 ene 2024 | 184.50 | 187.00 | 184.50 | 185.50 | 185.50 | 655,500 |
| 29 dic 2023 | 184.50 | 185.50 | 183.50 | 184.00 | 184.00 | 419,078 |
| 28 dic 2023 | 187.00 | 187.00 | 183.00 | 184.50 | 184.50 | 1,122,258 |
| 27 dic 2023 | 186.00 | 188.00 | 184.50 | 187.00 | 187.00 | 1,046,843 |
| 26 dic 2023 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | 643,650 |
| 25 dic 2023 | 183.50 | 186.50 | 183.00 | 186.00 | 186.00 | 952,606 |
| 22 dic 2023 | 182.00 | 183.50 | 181.50 | 181.50 | 181.50 | 875,260 |
| 21 dic 2023 | 183.00 | 184.00 | 181.00 | 181.50 | 181.50 | 1,062,310 |
| 20 dic 2023 | 183.50 | 186.00 | 182.50 | 184.00 | 184.00 | 1,337,722 |
| 19 dic 2023 | 184.00 | 185.50 | 181.50 | 182.50 | 182.50 | 1,262,220 |
| 18 dic 2023 | 182.00 | 187.50 | 181.00 | 184.00 | 184.00 | 3,355,799 |
| 15 dic 2023 | 179.00 | 183.00 | 178.50 | 181.50 | 181.50 | 1,761,519 |
| 14 dic 2023 | 179.00 | 179.50 | 177.00 | 178.00 | 178.00 | 1,077,046 |
| 13 dic 2023 | 178.50 | 181.00 | 177.00 | 177.00 | 177.00 | 868,254 |
| 12 dic 2023 | 182.50 | 182.50 | 176.00 | 177.00 | 177.00 | 1,366,606 |
| 11 dic 2023 | 184.50 | 184.50 | 180.00 | 180.50 | 180.50 | 1,194,207 |
| 08 dic 2023 | 183.50 | 184.00 | 180.50 | 184.00 | 184.00 | 1,350,288 |
| 07 dic 2023 | 185.50 | 185.50 | 182.00 | 182.00 | 182.00 | 1,139,194 |
| 06 dic 2023 | 187.00 | 187.50 | 184.50 | 185.00 | 185.00 | 837,297 |
| 05 dic 2023 | 187.00 | 188.50 | 185.00 | 186.50 | 186.50 | 1,277,516 |
| 04 dic 2023 | 184.50 | 188.50 | 183.50 | 187.50 | 187.50 | 1,699,276 |
| 01 dic 2023 | 189.00 | 189.00 | 183.00 | 184.50 | 184.50 | 4,064,857 |
| 30 nov 2023 | 185.00 | 190.00 | 182.50 | 190.00 | 190.00 | 30,030,672 |
| 29 nov 2023 | 187.50 | 189.00 | 182.50 | 185.50 | 185.50 | 4,467,964 |
| 28 nov 2023 | 173.50 | 187.50 | 173.00 | 185.50 | 185.50 | 6,405,317 |
| *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.