Holiday Entertainment Co.,Ltd (9943.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 88.80 | 89.50 | 88.80 | 89.50 | 89.50 | 167,754 |
| 27 jun 2024 | 89.40 | 89.40 | 88.90 | 89.10 | 89.10 | 217,113 |
| 26 jun 2024 | 90.00 | 90.00 | 89.20 | 89.40 | 89.40 | 322,060 |
| 25 jun 2024 | 90.30 | 90.30 | 89.80 | 90.00 | 90.00 | 179,850 |
| 24 jun 2024 | 90.60 | 90.60 | 89.80 | 90.10 | 90.10 | 124,915 |
| 21 jun 2024 | 90.50 | 90.70 | 90.00 | 90.20 | 90.20 | 125,600 |
| 20 jun 2024 | 90.40 | 90.70 | 90.10 | 90.50 | 90.50 | 154,338 |
| 19 jun 2024 | 89.90 | 90.30 | 89.60 | 89.90 | 89.90 | 197,850 |
| 18 jun 2024 | 89.90 | 90.10 | 89.80 | 89.90 | 89.90 | 96,479 |
| 17 jun 2024 | 90.60 | 90.60 | 89.80 | 89.90 | 89.90 | 143,628 |
| 14 jun 2024 | 90.00 | 90.40 | 89.60 | 89.90 | 89.90 | 83,223 |
| 13 jun 2024 | 89.90 | 90.30 | 89.80 | 89.80 | 89.80 | 82,292 |
| 12 jun 2024 | 90.10 | 90.20 | 89.60 | 89.90 | 89.90 | 91,623 |
| 11 jun 2024 | 90.80 | 90.80 | 90.00 | 90.20 | 90.20 | 159,850 |
| 07 jun 2024 | 90.50 | 90.80 | 90.50 | 90.70 | 90.70 | 49,870 |
| 06 jun 2024 | 90.40 | 90.60 | 90.20 | 90.60 | 90.60 | 89,057 |
| 05 jun 2024 | 90.50 | 90.60 | 90.20 | 90.30 | 90.30 | 88,397 |
| 04 jun 2024 | 90.50 | 90.60 | 90.30 | 90.50 | 90.50 | 31,539 |
| 03 jun 2024 | 90.30 | 90.80 | 90.30 | 90.50 | 90.50 | 37,178 |
| 31 may 2024 | 90.60 | 91.00 | 90.10 | 90.30 | 90.30 | 124,000 |
| 30 may 2024 | 90.50 | 90.70 | 90.10 | 90.40 | 90.40 | 72,128 |
| 29 may 2024 | 90.30 | 90.80 | 90.10 | 90.60 | 90.60 | 65,002 |
| 28 may 2024 | 90.00 | 91.00 | 90.00 | 90.60 | 90.60 | 154,726 |
| 27 may 2024 | 90.40 | 90.40 | 89.80 | 89.80 | 89.80 | 104,400 |
| 24 may 2024 | 89.90 | 89.90 | 89.10 | 89.90 | 89.90 | 51,101 |
| 23 may 2024 | 90.90 | 90.90 | 89.40 | 89.40 | 89.40 | 280,033 |
| 22 may 2024 | 90.50 | 90.90 | 90.10 | 90.90 | 90.90 | 108,061 |
| 21 may 2024 | 90.40 | 90.80 | 90.20 | 90.50 | 90.50 | 157,100 |
| 20 may 2024 | 90.80 | 91.00 | 90.10 | 90.40 | 90.40 | 229,246 |
| 17 may 2024 | 90.70 | 90.90 | 90.10 | 90.40 | 90.40 | 211,495 |
| 16 may 2024 | 91.00 | 91.00 | 90.00 | 90.50 | 90.50 | 238,105 |
| 15 may 2024 | 91.00 | 91.00 | 90.30 | 90.60 | 90.60 | 139,003 |
| 14 may 2024 | 91.00 | 91.60 | 90.10 | 90.40 | 90.40 | 239,910 |
| 13 may 2024 | 91.00 | 91.00 | 89.00 | 90.70 | 90.70 | 480,587 |
| 10 may 2024 | 91.00 | 91.20 | 90.10 | 91.00 | 91.00 | 243,788 |
| 09 may 2024 | 91.30 | 92.00 | 91.10 | 91.50 | 91.50 | 277,435 |
| 08 may 2024 | 90.40 | 91.40 | 89.50 | 91.00 | 91.00 | 703,332 |
| 07 may 2024 | 88.90 | 89.10 | 88.50 | 88.70 | 88.70 | 138,000 |
| 06 may 2024 | 89.40 | 89.50 | 88.60 | 88.90 | 88.90 | 172,144 |
| 03 may 2024 | 90.00 | 90.00 | 89.20 | 89.40 | 89.40 | 144,110 |
| 02 may 2024 | 89.30 | 89.80 | 88.50 | 89.80 | 89.80 | 255,100 |
| 30 abr 2024 | 89.00 | 89.80 | 89.00 | 89.70 | 89.70 | 192,450 |
| 29 abr 2024 | 88.60 | 89.30 | 88.40 | 89.20 | 89.20 | 221,271 |
| 26 abr 2024 | 88.40 | 88.60 | 88.30 | 88.40 | 88.40 | 87,410 |
| 25 abr 2024 | 88.40 | 88.70 | 88.00 | 88.40 | 88.40 | 115,100 |
| 24 abr 2024 | 88.20 | 88.40 | 88.00 | 88.40 | 88.40 | 168,218 |
| 23 abr 2024 | 87.00 | 88.10 | 87.00 | 88.00 | 88.00 | 122,319 |
| 22 abr 2024 | 87.20 | 87.30 | 86.80 | 86.90 | 86.90 | 108,250 |
| 19 abr 2024 | 87.80 | 87.80 | 86.80 | 87.10 | 87.10 | 248,004 |
| 18 abr 2024 | 87.90 | 87.90 | 87.20 | 87.90 | 87.90 | 77,547 |
| 17 abr 2024 | 87.80 | 88.30 | 87.20 | 87.90 | 87.90 | 158,244 |
| 16 abr 2024 | 87.70 | 88.50 | 87.00 | 87.20 | 87.20 | 376,251 |
| 15 abr 2024 | 87.90 | 88.90 | 87.50 | 88.10 | 88.10 | 197,144 |
| 12 abr 2024 | 87.60 | 89.50 | 87.40 | 87.90 | 87.90 | 422,362 |
| 11 abr 2024 | 87.80 | 88.10 | 87.60 | 87.60 | 87.60 | 180,000 |
| 10 abr 2024 | 87.80 | 88.30 | 87.70 | 87.90 | 87.90 | 185,150 |
| 09 abr 2024 | 87.90 | 88.10 | 87.80 | 88.00 | 88.00 | 213,899 |
| 08 abr 2024 | 87.90 | 88.10 | 87.60 | 87.80 | 87.80 | 127,275 |
| 03 abr 2024 | 87.70 | 88.30 | 87.50 | 87.80 | 87.80 | 85,065 |
| 02 abr 2024 | 88.00 | 88.10 | 87.80 | 88.00 | 88.00 | 103,060 |
| 01 abr 2024 | 88.00 | 88.20 | 87.70 | 87.80 | 87.80 | 171,723 |
| 29 mar 2024 | 88.00 | 88.10 | 87.80 | 87.90 | 87.90 | 87,000 |
| 28 mar 2024 | 87.70 | 88.00 | 87.60 | 87.80 | 87.80 | 83,600 |
| 27 mar 2024 | 87.40 | 87.90 | 87.40 | 87.70 | 87.70 | 131,860 |
| 26 mar 2024 | 88.00 | 88.00 | 87.10 | 87.40 | 87.40 | 164,061 |
| 25 mar 2024 | 87.30 | 88.20 | 87.10 | 87.90 | 87.90 | 262,357 |
| 22 mar 2024 | 86.50 | 87.20 | 86.50 | 87.00 | 87.00 | 237,850 |
| 21 mar 2024 | 87.00 | 87.10 | 86.40 | 86.50 | 86.50 | 494,327 |
| 20 mar 2024 | 87.30 | 87.30 | 86.70 | 86.90 | 86.90 | 370,125 |
| 19 mar 2024 | 87.60 | 87.70 | 87.20 | 87.30 | 87.30 | 220,902 |
| 18 mar 2024 | 87.60 | 87.80 | 87.10 | 87.40 | 87.40 | 208,251 |
| 15 mar 2024 | 87.70 | 87.90 | 87.10 | 87.60 | 87.60 | 329,755 |
| 14 mar 2024 | 87.80 | 87.80 | 86.60 | 87.70 | 87.70 | 459,956 |
| 13 mar 2024 | 87.00 | 88.50 | 84.00 | 87.90 | 87.90 | 2,568,199 |
| 12 mar 2024 | 92.20 | 93.40 | 92.00 | 93.30 | 93.30 | 615,822 |
| 11 mar 2024 | 91.10 | 92.00 | 91.10 | 91.80 | 91.80 | 296,209 |
| 08 mar 2024 | 91.20 | 91.70 | 90.80 | 91.00 | 91.00 | 185,190 |
| 07 mar 2024 | 91.70 | 91.70 | 90.60 | 91.60 | 91.60 | 214,007 |
| 06 mar 2024 | 91.20 | 91.80 | 91.20 | 91.70 | 91.70 | 170,678 |
| 05 mar 2024 | 90.70 | 92.30 | 90.70 | 91.20 | 91.20 | 255,247 |
| 04 mar 2024 | 91.10 | 91.40 | 90.50 | 90.70 | 90.70 | 345,400 |
| 01 mar 2024 | 90.50 | 91.30 | 90.50 | 90.70 | 90.70 | 171,251 |
| 29 feb 2024 | 89.80 | 91.20 | 89.80 | 90.40 | 90.40 | 464,968 |
| 27 feb 2024 | 89.80 | 90.30 | 89.70 | 89.80 | 89.80 | 224,170 |
| 26 feb 2024 | 89.60 | 90.40 | 89.50 | 89.80 | 89.80 | 163,850 |
| 23 feb 2024 | 90.10 | 90.40 | 89.60 | 89.60 | 89.60 | 183,520 |
| 22 feb 2024 | 90.20 | 90.40 | 89.40 | 90.30 | 90.30 | 175,055 |
| 21 feb 2024 | 89.40 | 90.80 | 89.40 | 89.60 | 89.60 | 158,700 |
| 20 feb 2024 | 89.60 | 90.10 | 89.00 | 90.10 | 90.10 | 173,117 |
| 19 feb 2024 | 88.50 | 90.50 | 88.50 | 89.70 | 89.70 | 141,304 |
| 16 feb 2024 | 88.30 | 89.40 | 88.20 | 89.00 | 89.00 | 158,850 |
| 15 feb 2024 | 89.10 | 89.10 | 87.80 | 88.50 | 88.50 | 238,550 |
| 05 feb 2024 | 90.00 | 90.20 | 89.00 | 90.00 | 90.00 | 78,025 |
| 02 feb 2024 | 90.50 | 90.50 | 89.60 | 89.80 | 89.80 | 77,151 |
| 01 feb 2024 | 89.60 | 90.60 | 89.60 | 90.60 | 90.60 | 120,483 |
| 31 ene 2024 | 89.60 | 89.90 | 89.20 | 89.90 | 89.90 | 77,352 |
| 30 ene 2024 | 89.60 | 89.90 | 89.40 | 89.60 | 89.60 | 84,322 |
| 29 ene 2024 | 89.00 | 90.00 | 89.00 | 89.90 | 89.90 | 70,316 |
| 26 ene 2024 | 88.90 | 89.80 | 88.50 | 88.80 | 88.80 | 130,700 |
| 25 ene 2024 | 89.20 | 89.60 | 88.90 | 88.90 | 88.90 | 81,288 |
| *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.