Yulon Finance Corporation (9941.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 162.00 | 164.50 | 158.50 | 158.50 | 158.50 | 6,690,163 |
| 20 jun 2024 | 163.50 | 163.50 | 160.00 | 163.00 | 163.00 | 3,394,485 |
| 19 jun 2024 | 163.00 | 163.50 | 160.00 | 163.50 | 163.50 | 2,988,024 |
| 18 jun 2024 | 162.00 | 164.50 | 160.50 | 162.50 | 162.50 | 2,341,499 |
| 17 jun 2024 | 157.50 | 162.00 | 156.50 | 162.00 | 162.00 | 2,429,663 |
| 14 jun 2024 | 158.00 | 159.50 | 156.00 | 156.00 | 156.00 | 1,642,228 |
| 13 jun 2024 | 158.00 | 159.00 | 156.50 | 157.00 | 157.00 | 2,064,689 |
| 12 jun 2024 | 154.00 | 157.00 | 153.50 | 156.50 | 156.50 | 2,718,177 |
| 11 jun 2024 | 151.50 | 154.00 | 151.50 | 153.50 | 153.50 | 3,721,784 |
| 07 jun 2024 | 150.50 | 152.00 | 149.00 | 149.00 | 149.00 | 1,371,926 |
| 06 jun 2024 | 150.00 | 152.00 | 148.50 | 148.50 | 148.50 | 1,047,175 |
| 05 jun 2024 | 151.00 | 151.00 | 148.00 | 150.00 | 150.00 | 849,001 |
| 04 jun 2024 | 150.50 | 152.00 | 149.00 | 150.50 | 150.50 | 1,160,730 |
| 03 jun 2024 | 148.50 | 151.50 | 148.50 | 151.00 | 151.00 | 1,737,362 |
| 31 may 2024 | 148.00 | 149.50 | 148.00 | 148.50 | 148.50 | 1,254,190 |
| 30 may 2024 | 153.00 | 153.50 | 149.00 | 149.50 | 149.50 | 1,947,401 |
| 29 may 2024 | 154.50 | 155.00 | 151.00 | 155.00 | 155.00 | 4,035,292 |
| 28 may 2024 | 141.00 | 154.50 | 141.00 | 154.50 | 154.50 | 7,214,163 |
| 27 may 2024 | 141.50 | 141.50 | 140.00 | 140.50 | 140.50 | 996,798 |
| 24 may 2024 | 141.50 | 141.50 | 139.00 | 141.50 | 141.50 | 919,502 |
| 23 may 2024 | 143.00 | 143.00 | 140.50 | 141.50 | 141.50 | 1,076,198 |
| 22 may 2024 | 142.50 | 144.00 | 142.00 | 143.50 | 143.50 | 1,077,030 |
| 21 may 2024 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | 916,665 |
| 20 may 2024 | 142.00 | 143.50 | 141.00 | 142.50 | 142.50 | 860,386 |
| 17 may 2024 | 141.50 | 142.00 | 139.00 | 141.50 | 141.50 | 1,792,966 |
| 16 may 2024 | 144.50 | 144.50 | 140.00 | 141.50 | 141.50 | 2,395,305 |
| 15 may 2024 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | 972,128 |
| 14 may 2024 | 145.50 | 145.50 | 144.00 | 144.50 | 144.50 | 637,343 |
| 13 may 2024 | 144.50 | 145.50 | 143.00 | 145.50 | 145.50 | 857,150 |
| 10 may 2024 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | 1,043,189 |
| 09 may 2024 | 146.50 | 146.50 | 145.00 | 145.00 | 145.00 | 989,736 |
| 08 may 2024 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | 1,989,057 |
| 07 may 2024 | 149.50 | 149.50 | 148.00 | 148.50 | 148.50 | 555,622 |
| 06 may 2024 | 148.50 | 149.50 | 147.50 | 149.00 | 149.00 | 775,915 |
| 03 may 2024 | 150.00 | 150.00 | 147.50 | 147.50 | 147.50 | 669,967 |
| 02 may 2024 | 148.00 | 149.50 | 147.50 | 148.50 | 148.50 | 626,415 |
| 30 abr 2024 | 148.50 | 149.50 | 148.00 | 148.00 | 148.00 | 404,030 |
| 29 abr 2024 | 147.00 | 149.00 | 146.00 | 149.00 | 149.00 | 1,099,722 |
| 26 abr 2024 | 148.00 | 148.00 | 145.50 | 146.00 | 146.00 | 1,008,225 |
| 25 abr 2024 | 148.00 | 148.50 | 147.00 | 148.00 | 148.00 | 470,817 |
| 24 abr 2024 | 148.50 | 149.00 | 147.50 | 148.50 | 148.50 | 576,094 |
| 23 abr 2024 | 148.00 | 148.50 | 147.00 | 147.50 | 147.50 | 499,861 |
| 22 abr 2024 | 146.00 | 147.50 | 145.50 | 147.00 | 147.00 | 972,761 |
| 19 abr 2024 | 147.00 | 147.00 | 142.50 | 146.00 | 146.00 | 1,720,077 |
| 18 abr 2024 | 147.00 | 148.00 | 145.50 | 148.00 | 148.00 | 694,287 |
| 17 abr 2024 | 145.00 | 148.00 | 145.00 | 146.00 | 146.00 | 557,869 |
| 16 abr 2024 | 148.50 | 148.50 | 144.50 | 145.00 | 145.00 | 1,789,741 |
| 15 abr 2024 | 150.00 | 150.00 | 148.50 | 149.00 | 149.00 | 857,887 |
| 12 abr 2024 | 151.00 | 151.00 | 148.50 | 150.00 | 150.00 | 1,038,554 |
| 11 abr 2024 | 150.00 | 150.00 | 149.00 | 149.50 | 149.50 | 837,147 |
| 10 abr 2024 | 148.00 | 151.00 | 147.50 | 149.50 | 149.50 | 1,820,617 |
| 09 abr 2024 | 147.50 | 148.50 | 146.50 | 147.00 | 147.00 | 810,100 |
| 08 abr 2024 | 146.50 | 147.50 | 146.00 | 146.50 | 146.50 | 612,897 |
| 03 abr 2024 | 148.00 | 148.50 | 146.00 | 146.50 | 146.50 | 876,130 |
| 02 abr 2024 | 148.00 | 149.00 | 147.50 | 148.00 | 148.00 | 675,877 |
| 01 abr 2024 | 146.50 | 148.50 | 146.00 | 147.50 | 147.50 | 675,136 |
| 29 mar 2024 | 145.50 | 146.50 | 144.50 | 145.50 | 145.50 | 544,000 |
| 28 mar 2024 | 146.00 | 147.50 | 144.50 | 144.50 | 144.50 | 1,255,908 |
| 27 mar 2024 | 146.00 | 146.50 | 144.00 | 144.50 | 144.50 | 1,669,299 |
| 26 mar 2024 | 146.00 | 147.50 | 145.50 | 145.50 | 145.50 | 798,708 |
| 25 mar 2024 | 146.50 | 146.50 | 144.50 | 145.00 | 145.00 | 1,609,714 |
| 22 mar 2024 | 147.50 | 148.00 | 145.50 | 146.50 | 146.50 | 1,439,766 |
| 21 mar 2024 | 148.50 | 150.00 | 148.50 | 149.50 | 149.50 | 850,854 |
| 20 mar 2024 | 148.00 | 149.50 | 147.00 | 147.50 | 147.50 | 1,412,638 |
| 19 mar 2024 | 148.50 | 149.50 | 147.00 | 147.50 | 147.50 | 1,429,006 |
| 18 mar 2024 | 149.50 | 150.00 | 148.00 | 148.50 | 148.50 | 1,356,386 |
| 15 mar 2024 | 150.00 | 150.00 | 148.00 | 149.50 | 149.50 | 1,330,023 |
| 14 mar 2024 | 150.50 | 152.00 | 149.50 | 150.50 | 150.50 | 1,906,780 |
| 13 mar 2024 | 152.50 | 153.00 | 148.50 | 151.00 | 151.00 | 2,451,324 |
| 12 mar 2024 | 146.00 | 152.50 | 145.50 | 152.50 | 152.50 | 2,585,007 |
| 11 mar 2024 | 144.50 | 148.00 | 141.50 | 145.50 | 145.50 | 4,506,384 |
| 08 mar 2024 | 149.50 | 152.00 | 147.50 | 148.00 | 148.00 | 12,215,688 |
| 07 mar 2024 | 164.00 | 164.50 | 163.00 | 163.50 | 163.50 | 785,751 |
| 06 mar 2024 | 165.50 | 165.50 | 163.50 | 165.00 | 165.00 | 906,019 |
| 05 mar 2024 | 164.50 | 164.50 | 163.00 | 164.00 | 164.00 | 845,451 |
| 04 mar 2024 | 166.00 | 166.00 | 163.50 | 164.50 | 164.50 | 1,077,292 |
| 01 mar 2024 | 166.50 | 166.50 | 164.50 | 165.50 | 165.50 | 717,646 |
| 29 feb 2024 | 164.00 | 165.50 | 163.00 | 165.50 | 165.50 | 852,363 |
| 27 feb 2024 | 165.00 | 166.00 | 163.00 | 163.50 | 163.50 | 1,273,479 |
| 26 feb 2024 | 169.00 | 169.00 | 164.00 | 165.00 | 165.00 | 2,408,338 |
| 23 feb 2024 | 170.00 | 170.00 | 169.00 | 169.50 | 169.50 | 376,241 |
| 22 feb 2024 | 170.00 | 170.50 | 168.00 | 170.00 | 170.00 | 738,502 |
| 21 feb 2024 | 169.50 | 170.00 | 168.50 | 170.00 | 170.00 | 436,549 |
| 20 feb 2024 | 170.00 | 170.00 | 168.50 | 169.00 | 169.00 | 828,348 |
| 19 feb 2024 | 166.50 | 170.00 | 166.00 | 169.50 | 169.50 | 1,018,333 |
| 16 feb 2024 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | 2,021,077 |
| 15 feb 2024 | 167.00 | 168.50 | 161.50 | 166.50 | 166.50 | 4,256,014 |
| 05 feb 2024 | 176.00 | 176.00 | 174.50 | 175.50 | 175.50 | 605,351 |
| 02 feb 2024 | 176.00 | 176.50 | 176.00 | 176.00 | 176.00 | 245,373 |
| 01 feb 2024 | 176.00 | 176.00 | 174.50 | 175.00 | 175.00 | 429,422 |
| 31 ene 2024 | 175.00 | 175.00 | 174.00 | 174.50 | 174.50 | 734,070 |
| 30 ene 2024 | 178.00 | 178.00 | 175.50 | 175.50 | 175.50 | 517,364 |
| 29 ene 2024 | 177.00 | 178.50 | 177.00 | 177.50 | 177.50 | 328,074 |
| 26 ene 2024 | 176.00 | 177.50 | 176.00 | 177.00 | 177.00 | 241,890 |
| 25 ene 2024 | 177.00 | 177.50 | 175.50 | 176.50 | 176.50 | 387,842 |
| 24 ene 2024 | 175.00 | 177.50 | 175.00 | 176.50 | 176.50 | 447,198 |
| 23 ene 2024 | 176.50 | 177.50 | 175.00 | 175.00 | 175.00 | 750,866 |
| 22 ene 2024 | 179.00 | 179.00 | 176.00 | 176.50 | 176.50 | 651,457 |
| 19 ene 2024 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 594,451 |
| 18 ene 2024 | 175.00 | 177.00 | 174.50 | 176.00 | 176.00 | 691,107 |
| *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.