CTCI Corporation (9933.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
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 | 51.80 | 51.80 | 51.20 | 51.70 | 51.70 | 2,631,237 |
| 29 abr 2024 | 51.40 | 51.80 | 50.90 | 51.80 | 51.80 | 3,799,625 |
| 26 abr 2024 | 51.80 | 51.90 | 50.80 | 51.40 | 51.40 | 5,143,487 |
| 25 abr 2024 | 51.00 | 52.40 | 50.80 | 51.40 | 51.40 | 10,124,574 |
| 24 abr 2024 | 50.30 | 50.80 | 49.30 | 50.50 | 50.50 | 5,207,747 |
| 23 abr 2024 | 50.10 | 50.30 | 48.70 | 49.80 | 49.80 | 4,237,725 |
| 22 abr 2024 | 50.80 | 51.70 | 49.10 | 49.50 | 49.50 | 10,592,888 |
| 19 abr 2024 | 49.95 | 51.70 | 48.70 | 50.20 | 50.20 | 15,814,751 |
| 18 abr 2024 | 48.10 | 50.90 | 48.00 | 49.90 | 49.90 | 15,062,674 |
| 17 abr 2024 | 47.70 | 48.50 | 47.70 | 48.45 | 48.45 | 3,630,985 |
| 16 abr 2024 | 48.50 | 48.50 | 47.15 | 47.30 | 47.30 | 5,503,250 |
| 15 abr 2024 | 49.15 | 49.60 | 48.85 | 48.90 | 48.90 | 3,294,934 |
| 12 abr 2024 | 49.25 | 49.80 | 48.85 | 49.55 | 49.55 | 3,272,691 |
| 11 abr 2024 | 50.00 | 50.00 | 48.65 | 49.20 | 49.20 | 4,497,379 |
| 10 abr 2024 | 49.50 | 50.00 | 48.95 | 49.50 | 49.50 | 8,519,081 |
| 09 abr 2024 | 47.95 | 48.90 | 47.80 | 48.55 | 48.55 | 4,937,396 |
| 08 abr 2024 | 48.00 | 48.20 | 47.35 | 47.70 | 47.70 | 3,126,941 |
| 03 abr 2024 | 46.90 | 47.80 | 46.90 | 47.70 | 47.70 | 3,585,146 |
| 02 abr 2024 | 46.80 | 46.95 | 46.20 | 46.85 | 46.85 | 2,744,646 |
| 01 abr 2024 | 47.90 | 47.95 | 46.70 | 46.80 | 46.80 | 2,997,287 |
| 29 mar 2024 | 47.45 | 47.65 | 47.15 | 47.40 | 47.40 | 1,372,000 |
| 28 mar 2024 | 47.90 | 48.00 | 47.10 | 47.30 | 47.30 | 2,557,188 |
| 27 mar 2024 | 45.95 | 47.90 | 45.95 | 47.60 | 47.60 | 9,328,270 |
| 26 mar 2024 | 45.80 | 46.90 | 45.50 | 45.50 | 45.50 | 3,769,810 |
| 25 mar 2024 | 45.60 | 45.85 | 45.35 | 45.80 | 45.80 | 1,474,347 |
| 22 mar 2024 | 46.00 | 46.00 | 45.55 | 45.75 | 45.75 | 2,018,492 |
| 21 mar 2024 | 45.45 | 45.85 | 45.15 | 45.85 | 45.85 | 3,187,445 |
| 20 mar 2024 | 45.30 | 45.85 | 45.25 | 45.45 | 45.45 | 3,788,042 |
| 19 mar 2024 | 44.80 | 45.60 | 44.80 | 45.30 | 45.30 | 2,164,896 |
| 18 mar 2024 | 44.45 | 45.00 | 44.30 | 44.80 | 44.80 | 1,684,297 |
| 15 mar 2024 | 44.60 | 44.65 | 43.95 | 44.35 | 44.35 | 4,127,184 |
| 14 mar 2024 | 45.35 | 45.60 | 44.80 | 44.90 | 44.90 | 2,346,590 |
| 13 mar 2024 | 44.65 | 45.45 | 44.60 | 45.30 | 45.30 | 4,326,249 |
| 12 mar 2024 | 45.50 | 45.50 | 44.45 | 44.65 | 44.65 | 3,847,314 |
| 11 mar 2024 | 45.00 | 45.70 | 45.00 | 45.25 | 45.25 | 4,958,774 |
| 08 mar 2024 | 44.50 | 44.80 | 44.00 | 44.70 | 44.70 | 4,714,922 |
| 07 mar 2024 | 44.00 | 44.25 | 43.50 | 44.20 | 44.20 | 4,292,242 |
| 06 mar 2024 | 44.20 | 44.70 | 44.10 | 44.25 | 44.25 | 3,506,403 |
| 05 mar 2024 | 43.60 | 44.10 | 43.50 | 43.90 | 43.90 | 2,690,469 |
| 04 mar 2024 | 43.75 | 43.80 | 43.40 | 43.55 | 43.55 | 1,484,581 |
| 01 mar 2024 | 43.10 | 44.10 | 43.10 | 43.70 | 43.70 | 3,198,165 |
| 29 feb 2024 | 42.95 | 43.15 | 42.65 | 42.95 | 42.95 | 1,659,968 |
| 27 feb 2024 | 42.90 | 43.10 | 42.75 | 42.80 | 42.80 | 1,216,730 |
| 26 feb 2024 | 42.65 | 43.05 | 42.50 | 42.90 | 42.90 | 1,360,283 |
| 23 feb 2024 | 42.90 | 42.90 | 42.65 | 42.65 | 42.65 | 1,174,490 |
| 22 feb 2024 | 43.30 | 43.30 | 42.90 | 42.95 | 42.95 | 944,265 |
| 21 feb 2024 | 42.80 | 43.25 | 42.75 | 43.25 | 43.25 | 1,554,116 |
| 20 feb 2024 | 43.05 | 43.15 | 42.70 | 42.70 | 42.70 | 1,185,398 |
| 19 feb 2024 | 42.35 | 43.20 | 42.10 | 42.90 | 42.90 | 1,878,534 |
| 16 feb 2024 | 41.95 | 42.45 | 41.95 | 42.25 | 42.25 | 1,311,176 |
| 15 feb 2024 | 42.00 | 42.20 | 41.75 | 41.90 | 41.90 | 1,772,176 |
| 05 feb 2024 | 42.10 | 42.15 | 41.90 | 42.00 | 42.00 | 670,926 |
| 02 feb 2024 | 42.35 | 42.40 | 42.15 | 42.20 | 42.20 | 667,291 |
| 01 feb 2024 | 42.35 | 42.75 | 42.30 | 42.30 | 42.30 | 1,084,845 |
| 31 ene 2024 | 41.80 | 42.55 | 41.75 | 42.30 | 42.30 | 1,702,442 |
| 30 ene 2024 | 42.25 | 42.35 | 41.80 | 41.80 | 41.80 | 1,333,300 |
| 29 ene 2024 | 42.30 | 42.50 | 42.20 | 42.25 | 42.25 | 624,104 |
| 26 ene 2024 | 42.05 | 42.35 | 41.90 | 42.30 | 42.30 | 639,793 |
| 25 ene 2024 | 42.20 | 42.25 | 42.05 | 42.05 | 42.05 | 743,015 |
| 24 ene 2024 | 42.10 | 42.35 | 42.10 | 42.15 | 42.15 | 671,230 |
| 23 ene 2024 | 42.20 | 42.30 | 42.00 | 42.10 | 42.10 | 795,749 |
| 22 ene 2024 | 42.25 | 42.40 | 42.00 | 42.15 | 42.15 | 928,552 |
| 19 ene 2024 | 42.05 | 42.50 | 42.05 | 42.25 | 42.25 | 956,887 |
| 18 ene 2024 | 42.00 | 42.40 | 42.00 | 42.05 | 42.05 | 755,527 |
| 17 ene 2024 | 41.85 | 42.30 | 41.85 | 42.05 | 42.05 | 1,505,388 |
| 16 ene 2024 | 42.60 | 42.80 | 42.25 | 42.25 | 42.25 | 1,284,700 |
| 15 ene 2024 | 41.80 | 42.80 | 41.80 | 42.75 | 42.75 | 1,873,701 |
| 12 ene 2024 | 42.10 | 42.20 | 41.70 | 41.75 | 41.75 | 1,513,210 |
| 11 ene 2024 | 42.15 | 42.20 | 42.10 | 42.15 | 42.15 | 706,818 |
| 10 ene 2024 | 42.15 | 42.20 | 42.00 | 42.15 | 42.15 | 823,905 |
| 09 ene 2024 | 42.25 | 42.30 | 42.05 | 42.10 | 42.10 | 679,559 |
| 08 ene 2024 | 42.30 | 42.35 | 42.15 | 42.25 | 42.25 | 506,420 |
| 05 ene 2024 | 42.10 | 42.35 | 42.10 | 42.25 | 42.25 | 544,100 |
| 04 ene 2024 | 42.05 | 42.40 | 42.05 | 42.10 | 42.10 | 687,875 |
| 03 ene 2024 | 42.45 | 42.45 | 42.15 | 42.15 | 42.15 | 636,395 |
| 02 ene 2024 | 42.20 | 42.55 | 42.00 | 42.45 | 42.45 | 972,246 |
| 29 dic 2023 | 42.30 | 42.35 | 42.05 | 42.15 | 42.15 | 646,560 |
| 28 dic 2023 | 42.15 | 42.40 | 42.05 | 42.35 | 42.35 | 786,718 |
| 27 dic 2023 | 42.50 | 42.50 | 42.15 | 42.15 | 42.15 | 930,491 |
| 26 dic 2023 | 42.15 | 42.60 | 42.05 | 42.50 | 42.50 | 995,750 |
| 25 dic 2023 | 42.10 | 42.20 | 41.95 | 42.10 | 42.10 | 671,571 |
| 22 dic 2023 | 42.00 | 42.15 | 41.95 | 42.00 | 42.00 | 807,400 |
| 21 dic 2023 | 41.80 | 42.20 | 41.80 | 42.00 | 42.00 | 938,508 |
| 20 dic 2023 | 42.00 | 42.40 | 41.95 | 42.20 | 42.20 | 1,314,050 |
| 19 dic 2023 | 42.60 | 42.65 | 41.85 | 42.00 | 42.00 | 1,899,441 |
| 18 dic 2023 | 43.50 | 43.50 | 42.60 | 42.60 | 42.60 | 2,184,509 |
| 15 dic 2023 | 44.00 | 44.00 | 43.50 | 43.50 | 43.50 | 1,678,098 |
| 14 dic 2023 | 43.75 | 44.10 | 43.55 | 43.80 | 43.80 | 1,616,942 |
| 13 dic 2023 | 43.80 | 43.90 | 43.30 | 43.65 | 43.65 | 1,915,524 |
| 12 dic 2023 | 44.00 | 44.00 | 43.75 | 43.80 | 43.80 | 1,491,502 |
| 11 dic 2023 | 43.70 | 44.00 | 43.60 | 43.85 | 43.85 | 2,080,328 |
| 08 dic 2023 | 44.10 | 44.20 | 43.75 | 43.80 | 43.80 | 1,695,399 |
| 07 dic 2023 | 44.00 | 44.20 | 43.85 | 44.05 | 44.05 | 1,869,828 |
| 06 dic 2023 | 44.20 | 44.40 | 43.85 | 43.95 | 43.95 | 2,246,381 |
| 05 dic 2023 | 44.15 | 44.20 | 43.70 | 44.10 | 44.10 | 2,082,828 |
| 04 dic 2023 | 44.50 | 44.50 | 44.00 | 44.15 | 44.15 | 2,284,695 |
| 01 dic 2023 | 44.05 | 44.80 | 44.00 | 44.35 | 44.35 | 4,061,099 |
| 30 nov 2023 | 44.00 | 44.05 | 43.60 | 43.85 | 43.85 | 1,930,778 |
| 29 nov 2023 | 43.95 | 44.00 | 43.75 | 44.00 | 44.00 | 2,071,753 |
| 28 nov 2023 | 43.50 | 44.40 | 43.40 | 43.60 | 43.60 | 4,215,500 |
| *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.