Mercados españoles abiertos en 6 hrs 3 min

Coretronic Corporation (5371.TWO)

Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
96,80+0,90 (+0,94%)
Al cierre: 01:30PM CST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202496,5098,6095,5096,8096,806.149.000
09 may 202497,1098,5095,6095,9095,907.310.000
08 may 202495,3098,2094,5096,6096,606.738.000
07 may 202495,2096,1090,8096,1096,1010.492.000
06 may 202494,7096,2093,0094,5094,505.500.000
03 may 202496,0097,5093,6093,9093,909.705.000
02 may 2024100,50101,0093,2094,2094,2021.312.000
30 abr 202496,00105,0094,20103,00103,0026.861.000
29 abr 202496,5098,3094,1098,0098,009.931.000
26 abr 202493,7099,0092,6095,5095,5011.558.000
25 abr 202494,0096,0092,1092,1092,106.750.000
24 abr 202492,0096,8091,6094,7094,7012.272.000
23 abr 202491,7091,8088,2090,5090,507.763.000
22 abr 202495,0097,7087,1087,3087,3012.049.000
19 abr 202498,3098,9091,0095,7095,7017.599.000
18 abr 202497,30101,0095,10100,50100,5011.659.000
17 abr 202497,40102,0097,2098,0098,0021.295.000
16 abr 2024108,00111,0096,8096,8096,8038.120.000
15 abr 2024100,00107,5099,50107,50107,5022.682.000
12 abr 202498,60101,5098,0098,1098,107.664.000
11 abr 2024101,00104,5098,2098,2098,2015.953.000
10 abr 202493,20101,5093,2099,7099,7029.499.000
09 abr 202494,8095,4091,0092,6092,609.522.000
08 abr 202493,2095,1092,3093,5093,5012.100.000
03 abr 202487,0092,8086,1092,3092,3015.003.000
02 abr 202487,5090,0085,3087,8087,8015.673.000
01 abr 202481,8088,0081,1086,7086,7017.253.000
29 mar 202477,4082,5077,4080,9080,9011.290.000
28 mar 202476,6078,4074,5078,2078,207.887.000
27 mar 202475,2078,9075,2076,4076,407.456.000
26 mar 202475,4076,8074,0074,9074,906.434.000
25 mar 202473,8073,8073,8073,8073,80-
22 mar 202473,8074,6072,8073,8073,801.842.000
21 mar 202474,2074,9073,7073,8073,802.044.000
20 mar 202472,9072,9072,9072,9072,90-
19 mar 202472,5073,4072,3072,9072,903.196.000
18 mar 202471,1071,1071,1071,1071,10-
15 mar 202470,7072,1070,4071,1071,101.728.000
14 mar 202471,5071,6070,5070,5070,50469.000
13 mar 202470,8072,0070,7071,5071,50650.000
12 mar 202470,3071,7070,3071,0071,00934.000
11 mar 202469,8070,9069,3069,9069,90650.000
08 mar 202469,8070,7069,2069,6069,601.201.000
07 mar 202472,1072,2069,7069,8069,802.061.000
06 mar 202471,3072,3071,3071,6071,60622.000
05 mar 202472,6072,6070,8071,0071,001.360.000
04 mar 202471,4072,6070,9072,5072,501.194.000
01 mar 202471,2071,7070,9070,9070,90560.000
29 feb 202471,8071,8071,0071,0071,00727.000
27 feb 202471,8072,3070,7071,0071,00686.000
26 feb 202471,9072,1071,7071,8071,80383.000
23 feb 202472,5072,7071,8071,8071,80720.000
22 feb 202472,6073,0072,4072,5072,50309.000
21 feb 202472,3073,1072,3072,3072,30353.000
20 feb 202473,1073,2072,1072,2072,20450.000
19 feb 202473,3073,9072,9073,0073,00564.000
16 feb 202471,9073,3071,9073,3073,30820.000
15 feb 202472,5072,7071,7071,9071,90581.000
05 feb 202472,5072,7071,8072,3072,30532.000
02 feb 202472,2072,5072,2072,5072,50552.000
01 feb 202471,1072,1071,0072,1072,10411.000
31 ene 202471,6071,8071,0071,0071,00567.000
30 ene 202472,6073,0071,6071,6071,60514.000
29 ene 202472,9073,4072,6072,6072,60381.000
26 ene 202472,3073,1072,3072,5072,50338.000
25 ene 202473,1073,1072,2072,2072,20527.000
24 ene 202471,6073,7071,6072,7072,701.021.000
23 ene 202471,8072,1071,6071,6071,60454.000
22 ene 202472,0072,4071,8071,8071,80451.000
19 ene 202473,0073,0071,7072,0072,00604.000
18 ene 202471,3072,8071,0072,4072,40779.000
17 ene 202473,4073,4071,0071,0071,001.272.000
16 ene 202473,8073,8072,2073,8073,80971.000
15 ene 202473,4073,9073,1073,8073,80966.525
12 ene 202472,3073,4072,3073,1073,10980.000
11 ene 202472,0073,4071,9072,6072,601.033.000
10 ene 202472,5072,9071,8071,9071,90639.000
09 ene 202473,2073,4072,0072,5072,50825.000
08 ene 202473,9073,9072,6073,0073,001.260.000
05 ene 202472,1073,4072,1073,4073,401.673.000
04 ene 202471,4072,9071,4072,5072,501.661.000
03 ene 202471,4072,5070,9071,4071,401.288.000
02 ene 202471,7072,1071,5071,5071,50338.000
29 dic 202372,5072,5071,4071,5071,50821.000
28 dic 202372,2072,7072,0072,5072,501.086.000
27 dic 202371,1072,0070,7072,0072,003.035.000
26 dic 202370,1071,3069,9071,0071,002.582.000
25 dic 202371,3071,3069,9069,9069,902.273.000
22 dic 202370,9071,4070,4070,8070,802.432.000
21 dic 202369,3071,4069,2070,7070,702.742.000
20 dic 202368,8070,5068,8069,8069,802.632.000
19 dic 202370,5070,8068,2068,6068,604.298.000
18 dic 202372,5072,5070,7070,7070,702.867.000
15 dic 202374,0074,3072,5072,5072,501.254.000
14 dic 202372,8073,7072,2073,7073,701.659.000
13 dic 202372,3072,6072,0072,3072,30850.000
12 dic 202371,5072,1071,4072,1072,10981.000
11 dic 202371,5071,9071,2071,5071,50581.000
08 dic 202371,9072,2071,3071,3071,30640.000
07 dic 202371,6072,1071,4071,8071,80638.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...