San Far Property Limited (9946.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 42.10 | 42.10 | 41.10 | 41.10 | 41.10 | 1,167,000 |
| 27 jun 2024 | 41.35 | 42.15 | 41.05 | 41.90 | 41.90 | 945,132 |
| 26 jun 2024 | 41.40 | 41.75 | 41.20 | 41.35 | 41.35 | 1,061,184 |
| 25 jun 2024 | 41.65 | 41.95 | 41.10 | 41.35 | 41.35 | 828,000 |
| 24 jun 2024 | 42.45 | 43.05 | 41.65 | 41.65 | 41.65 | 1,403,253 |
| 21 jun 2024 | 41.90 | 42.85 | 41.00 | 42.75 | 42.75 | 3,193,377 |
| 20 jun 2024 | 41.55 | 42.20 | 41.35 | 41.85 | 41.85 | 1,142,378 |
| 19 jun 2024 | 41.40 | 42.30 | 41.00 | 41.90 | 41.90 | 1,602,287 |
| 18 jun 2024 | 41.35 | 42.15 | 41.25 | 41.50 | 41.50 | 1,179,182 |
| 17 jun 2024 | 42.35 | 42.95 | 41.20 | 41.25 | 41.25 | 3,170,799 |
| 14 jun 2024 | 42.65 | 44.15 | 42.55 | 42.55 | 42.55 | 3,261,686 |
| 13 jun 2024 | 41.90 | 43.35 | 41.85 | 42.85 | 42.85 | 3,623,161 |
| 12 jun 2024 | 42.05 | 42.30 | 40.15 | 41.80 | 41.80 | 11,304,322 |
| 11 jun 2024 | 49.00 | 49.50 | 44.60 | 44.60 | 44.60 | 13,826,782 |
| 07 jun 2024 | 45.45 | 49.55 | 44.90 | 49.55 | 49.55 | 9,455,030 |
| 06 jun 2024 | 46.35 | 46.35 | 44.70 | 45.05 | 45.05 | 1,450,536 |
| 05 jun 2024 | 47.50 | 47.50 | 44.40 | 45.20 | 45.20 | 4,156,907 |
| 04 jun 2024 | 48.20 | 48.20 | 46.20 | 47.00 | 47.00 | 3,284,923 |
| 03 jun 2024 | 45.25 | 48.50 | 43.70 | 48.20 | 48.20 | 4,191,331 |
| 31 may 2024 | 44.40 | 45.90 | 44.20 | 45.00 | 45.00 | 2,349,533 |
| 30 may 2024 | 44.35 | 45.00 | 43.85 | 44.35 | 44.35 | 1,774,654 |
| 29 may 2024 | 43.60 | 44.85 | 42.80 | 44.30 | 44.30 | 2,733,578 |
| 28 may 2024 | 41.90 | 43.20 | 41.80 | 43.00 | 43.00 | 1,984,870 |
| 27 may 2024 | 41.25 | 42.30 | 40.80 | 41.80 | 41.80 | 2,033,316 |
| 24 may 2024 | 39.65 | 41.45 | 39.55 | 41.35 | 41.35 | 1,802,321 |
| 23 may 2024 | 41.75 | 41.75 | 39.30 | 39.90 | 39.90 | 4,613,741 |
| 22 may 2024 | 39.45 | 42.50 | 39.25 | 42.10 | 42.10 | 4,586,029 |
| 21 may 2024 | 40.05 | 40.10 | 39.25 | 39.60 | 39.60 | 1,689,608 |
| 20 may 2024 | 39.50 | 40.70 | 39.25 | 39.90 | 39.90 | 2,736,443 |
| 17 may 2024 | 39.00 | 40.85 | 38.80 | 39.75 | 39.75 | 5,761,832 |
| 16 may 2024 | 37.30 | 38.60 | 37.30 | 38.20 | 38.20 | 2,046,117 |
| 15 may 2024 | 37.25 | 37.80 | 36.40 | 36.85 | 36.85 | 1,451,402 |
| 14 may 2024 | 38.30 | 38.55 | 37.10 | 37.25 | 37.25 | 1,396,037 |
| 13 may 2024 | 36.70 | 38.20 | 35.95 | 38.00 | 38.00 | 2,544,025 |
| 10 may 2024 | 37.00 | 38.20 | 36.65 | 36.90 | 36.90 | 2,285,443 |
| 09 may 2024 | 38.65 | 38.75 | 35.80 | 36.70 | 36.70 | 2,805,391 |
| 08 may 2024 | 38.60 | 39.25 | 37.55 | 38.70 | 38.70 | 2,535,162 |
| 07 may 2024 | 39.20 | 39.65 | 37.95 | 38.75 | 38.75 | 3,037,877 |
| 06 may 2024 | 39.50 | 39.70 | 38.20 | 39.35 | 39.35 | 3,070,960 |
| 03 may 2024 | 38.10 | 39.00 | 37.40 | 39.00 | 39.00 | 2,395,998 |
| 02 may 2024 | 37.10 | 39.20 | 37.00 | 38.10 | 38.10 | 3,208,422 |
| 30 abr 2024 | 37.40 | 37.50 | 35.75 | 37.10 | 37.10 | 2,657,284 |
| 29 abr 2024 | 38.00 | 38.00 | 36.40 | 37.60 | 37.60 | 3,693,971 |
| 26 abr 2024 | 36.50 | 38.05 | 35.55 | 37.50 | 37.50 | 4,281,325 |
| 25 abr 2024 | 32.55 | 35.90 | 32.55 | 35.55 | 35.55 | 3,822,879 |
| 24 abr 2024 | 33.00 | 33.80 | 32.50 | 33.00 | 33.00 | 2,457,409 |
| 23 abr 2024 | 31.35 | 32.40 | 30.85 | 32.40 | 32.40 | 1,951,682 |
| 22 abr 2024 | 30.95 | 32.45 | 30.80 | 31.35 | 31.35 | 2,946,407 |
| 19 abr 2024 | 30.85 | 31.45 | 29.80 | 30.95 | 30.95 | 2,211,805 |
| 18 abr 2024 | 29.60 | 31.20 | 28.95 | 31.00 | 31.00 | 2,051,469 |
| 17 abr 2024 | 30.00 | 30.35 | 29.45 | 29.95 | 29.95 | 838,622 |
| 16 abr 2024 | 29.90 | 30.30 | 29.00 | 29.40 | 29.40 | 1,946,274 |
| 15 abr 2024 | 29.95 | 31.15 | 29.75 | 30.30 | 30.30 | 1,598,574 |
| 12 abr 2024 | 31.30 | 31.30 | 29.80 | 29.90 | 29.90 | 2,485,036 |
| 11 abr 2024 | 32.60 | 32.60 | 29.95 | 30.90 | 30.90 | 2,798,154 |
| 10 abr 2024 | 28.60 | 30.25 | 28.30 | 29.85 | 29.85 | 2,931,564 |
| 09 abr 2024 | 28.00 | 29.25 | 27.85 | 28.70 | 28.70 | 1,627,012 |
| 08 abr 2024 | 26.45 | 27.70 | 26.45 | 27.55 | 27.55 | 917,176 |
| 03 abr 2024 | 26.70 | 27.10 | 26.30 | 26.40 | 26.40 | 708,329 |
| 02 abr 2024 | 26.25 | 26.95 | 25.90 | 26.75 | 26.75 | 1,017,570 |
| 01 abr 2024 | 25.50 | 26.30 | 25.45 | 26.10 | 26.10 | 908,299 |
| 29 mar 2024 | 25.70 | 25.70 | 24.95 | 25.35 | 25.35 | 816,000 |
| 28 mar 2024 | 25.50 | 26.10 | 25.20 | 25.70 | 25.70 | 1,304,196 |
| 27 mar 2024 | 24.85 | 25.50 | 24.85 | 25.25 | 25.25 | 1,132,126 |
| 26 mar 2024 | 24.95 | 25.20 | 24.55 | 24.85 | 24.85 | 1,225,103 |
| 25 mar 2024 | 24.20 | 24.80 | 24.20 | 24.60 | 24.60 | 639,115 |
| 22 mar 2024 | 24.20 | 24.55 | 24.00 | 24.30 | 24.30 | 306,040 |
| 21 mar 2024 | 24.05 | 24.85 | 23.95 | 24.50 | 24.50 | 1,147,389 |
| 20 mar 2024 | 23.30 | 23.80 | 22.95 | 23.80 | 23.80 | 526,810 |
| 19 mar 2024 | 23.30 | 23.80 | 23.20 | 23.30 | 23.30 | 808,550 |
| 18 mar 2024 | 23.05 | 23.45 | 22.90 | 23.25 | 23.25 | 370,648 |
| 15 mar 2024 | 23.65 | 23.65 | 22.60 | 22.95 | 22.95 | 1,017,242 |
| 14 mar 2024 | 23.80 | 24.00 | 23.55 | 23.65 | 23.65 | 457,121 |
| 13 mar 2024 | 23.85 | 24.20 | 23.55 | 23.80 | 23.80 | 413,154 |
| 12 mar 2024 | 24.50 | 24.55 | 23.50 | 23.80 | 23.80 | 1,371,415 |
| 11 mar 2024 | 24.90 | 25.30 | 24.40 | 24.45 | 24.45 | 1,061,366 |
| 08 mar 2024 | 25.40 | 25.40 | 24.70 | 24.95 | 24.95 | 1,608,129 |
| 07 mar 2024 | 25.25 | 25.40 | 24.90 | 25.30 | 25.30 | 920,051 |
| 06 mar 2024 | 24.85 | 25.20 | 24.75 | 25.15 | 25.15 | 1,322,688 |
| 05 mar 2024 | 24.15 | 24.80 | 24.15 | 24.70 | 24.70 | 1,707,997 |
| 04 mar 2024 | 23.90 | 24.40 | 23.45 | 24.15 | 24.15 | 1,268,933 |
| 01 mar 2024 | 23.05 | 23.40 | 22.60 | 23.20 | 23.20 | 691,479 |
| 29 feb 2024 | 23.40 | 23.55 | 23.00 | 23.05 | 23.05 | 741,349 |
| 27 feb 2024 | 22.80 | 23.40 | 22.80 | 23.25 | 23.25 | 854,879 |
| 26 feb 2024 | 21.90 | 23.15 | 21.90 | 22.75 | 22.75 | 1,147,012 |
| 23 feb 2024 | 21.90 | 22.00 | 21.75 | 21.90 | 21.90 | 369,965 |
| 22 feb 2024 | 22.05 | 22.45 | 21.90 | 21.90 | 21.90 | 960,306 |
| 21 feb 2024 | 21.30 | 21.95 | 21.30 | 21.70 | 21.70 | 439,000 |
| 20 feb 2024 | 21.75 | 21.75 | 21.15 | 21.30 | 21.30 | 763,304 |
| 19 feb 2024 | 21.70 | 22.00 | 21.55 | 21.70 | 21.70 | 366,115 |
| 16 feb 2024 | 22.50 | 22.50 | 21.65 | 21.95 | 21.95 | 715,163 |
| 15 feb 2024 | 22.50 | 22.80 | 22.35 | 22.50 | 22.50 | 413,585 |
| 05 feb 2024 | 22.40 | 22.50 | 22.10 | 22.50 | 22.50 | 454,265 |
| 02 feb 2024 | 22.10 | 22.45 | 21.90 | 22.30 | 22.30 | 684,681 |
| 01 feb 2024 | 21.80 | 22.30 | 21.65 | 22.10 | 22.10 | 540,091 |
| 31 ene 2024 | 21.50 | 21.85 | 21.50 | 21.75 | 21.75 | 222,114 |
| 30 ene 2024 | 22.45 | 22.45 | 21.50 | 21.75 | 21.75 | 324,279 |
| 29 ene 2024 | 21.25 | 22.00 | 21.25 | 22.00 | 22.00 | 960,892 |
| 26 ene 2024 | 21.20 | 21.35 | 20.95 | 21.25 | 21.25 | 676,002 |
| 25 ene 2024 | 21.35 | 21.50 | 21.25 | 21.40 | 21.40 | 143,177 |
| *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.