Mercados españoles abiertos en 1 hr 24 mins

iXensor Co., Ltd. (6734.TWO)

Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
5,83+0,23 (+4,11%)
Al cierre: 12:08PM CST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20245,565,835,565,835,8316.715
08 may 20245,995,995,555,795,79122.188
07 may 20246,036,035,815,995,9973.100
06 may 20245,996,055,906,026,0227.710
03 may 20246,066,065,916,026,0227.444
02 may 20246,096,096,006,006,0026.098
30 abr 20246,096,095,906,096,0954.983
29 abr 20246,346,345,966,076,0765.833
26 abr 20246,356,366,206,296,2982.893
25 abr 20246,046,156,016,056,0553.242
24 abr 20246,016,055,766,026,0258.999
23 abr 20245,816,045,806,036,0387.004
22 abr 20245,736,035,735,995,9999.801
19 abr 20246,006,105,826,006,0081.090
18 abr 20246,166,305,636,106,10160.611
17 abr 20246,246,295,906,006,00190.610
16 abr 20246,696,804,896,066,06949.039
15 abr 20247,587,667,257,467,46193.065
12 abr 20247,997,997,597,607,60219.608
11 abr 20247,988,027,707,807,8022.835
10 abr 20247,617,977,607,657,6547.960
09 abr 20247,977,977,857,897,8920.364
08 abr 20247,997,997,617,617,6149.200
03 abr 20247,968,247,917,947,9468.692
02 abr 20247,968,317,968,018,0141.320
01 abr 20248,018,318,018,318,3113.098
29 mar 20248,118,117,918,018,0133.828
28 mar 20248,118,117,967,967,9636.810
27 mar 20248,248,247,938,058,05134.804
26 mar 20248,248,247,987,987,984050
25 mar 20248,308,307,968,008,0050.130
22 mar 20248,318,317,978,308,3010.128
21 mar 20248,328,337,958,208,2011.206
20 mar 20248,308,327,968,328,329322
19 mar 20248,328,327,958,308,3048.600
18 mar 20248,338,337,978,328,3221.200
15 mar 20248,288,327,928,308,3052.228
14 mar 20248,288,287,948,278,275710
13 mar 20248,288,337,938,298,2947.666
12 mar 20248,648,668,108,268,26101.304
11 mar 20248,588,708,308,648,64143.628
08 mar 20248,258,668,058,558,55194.074
07 mar 20247,988,217,718,218,21258.404
06 mar 20247,978,317,857,937,93163.424
05 mar 20247,918,307,918,228,22106.835
04 mar 20248,218,217,668,198,1986.584
01 mar 20248,218,217,868,218,2115.331
29 feb 20248,198,197,848,188,1832.596
27 feb 20248,218,228,008,058,0538.018
26 feb 20248,228,228,038,048,0420.030
23 feb 20248,458,458,138,158,1518.071
22 feb 20248,398,498,158,468,4649.851
21 feb 20248,248,318,168,248,2462.030
20 feb 20248,218,247,918,248,2460.170
19 feb 20247,968,297,908,298,2979.120
16 feb 20248,158,248,008,148,1441.402
15 feb 20248,408,408,008,008,00299.976
05 feb 20248,428,598,138,598,5919.788
02 feb 20248,428,528,118,138,13118.203
01 feb 20248,538,538,358,408,4025.350
31 ene 20248,528,548,398,398,3927.701
30 ene 20248,648,648,368,368,3664.510
29 ene 20248,608,688,428,648,6440.226
26 ene 20248,368,678,368,378,3725.610
25 ene 20248,628,628,628,628,6250
24 ene 20248,618,628,378,618,6112.932
23 ene 20248,438,618,378,508,5055.218
22 ene 20248,748,748,418,608,6031.985
19 ene 20248,688,688,268,678,6733.256
18 ene 20248,678,678,398,608,6031.018
17 ene 20248,688,688,468,508,5042.202
16 ene 20248,678,698,458,688,6826.583
15 ene 20248,618,808,478,608,6022.851
12 ene 20248,758,888,708,778,7784.350
11 ene 20248,728,758,368,758,7520.910
10 ene 20248,708,708,348,638,6316.111
09 ene 20248,698,698,458,658,6526.934
08 ene 20248,608,658,408,658,6555.200
05 ene 20248,368,508,368,408,403250
04 ene 20248,438,508,358,408,4042.151
03 ene 20248,498,698,438,698,6954.782
02 ene 20248,698,708,358,498,4994.196
29 dic 20238,368,698,368,458,4512.103
28 dic 20238,468,498,368,498,4970.387
27 dic 20238,758,758,388,468,4673.470
26 dic 20238,708,728,358,708,7022.201
25 dic 20238,578,628,408,628,6236.941
22 dic 20238,858,858,488,608,6030.013
21 dic 20238,748,858,508,728,72197.562
20 dic 20238,678,748,518,698,6968.272
19 dic 20238,678,688,338,688,6843.587
18 dic 20238,688,688,388,678,675003
15 dic 20238,608,608,338,338,3337.078
14 dic 20238,338,598,338,598,5976.530
13 dic 20238,598,608,338,338,3335.782
12 dic 20238,748,748,338,598,5956.785
11 dic 20238,478,748,478,558,5566.698
08 dic 20238,748,748,378,478,4769.196
07 dic 20238,759,048,488,628,62161.320
06 dic 20238,669,058,608,648,64159.964
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...