Mercados españoles cerrados

Lemtech Holdings Co., Limited (4912.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
123,50+1,00 (+0,82%)
Al cierre: 01:30PM CST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024123,00125,00121,50123,50123,50131.036
27 jun 2024126,50128,50122,50122,50122,50654.150
26 jun 2024121,00130,00121,00125,00125,001.355.025
25 jun 2024120,00122,00118,50121,00121,00169.000
24 jun 2024122,00122,00119,50120,00120,00176.259
21 jun 2024123,50123,50119,00120,50120,50345.071
20 jun 2024124,50126,00121,50122,00122,00582.000
19 jun 2024132,50136,00122,00122,50122,501.730.483
18 jun 2024137,00140,00126,00128,50128,503.400.200
17 jun 2024122,50131,50122,50130,00130,001.128.000
14 jun 2024122,00124,00120,50121,50121,50243.000
13 jun 2024119,50123,00119,00120,50120,50347.000
12 jun 2024118,00118,00115,00117,50117,50244.000
11 jun 2024123,50123,50115,00118,00118,00726.015
07 jun 2024121,50125,00120,50123,50123,50255.000
06 jun 2024124,00124,50120,50120,50120,50208.200
05 jun 2024126,50126,50122,50123,00123,00202.000
04 jun 2024128,00129,00124,50125,00125,00218.111
03 jun 2024128,50130,50127,00128,00128,00182.010
31 may 2024131,00131,00128,00128,50128,50169.100
30 may 2024131,00132,00128,00129,50129,50264.000
29 may 2024134,00135,50132,00132,50132,50528.106
28 may 2024135,50135,50133,50133,50133,50186.301
27 may 2024134,00137,50133,00134,00134,00601.002
24 may 2024132,00132,50129,00129,50129,50321.100
23 may 2024137,00137,50131,50132,50132,50494.015
22 may 2024130,50138,50129,50136,00136,001.326.176
21 may 2024127,50129,50124,50129,00129,00609.102
20 may 2024119,00130,00119,00128,50128,501.333.597
17 may 2024117,50119,50116,00119,00119,00221.955
16 may 2024117,00118,50116,00117,50117,50449.000
15 may 2024118,50118,50114,00117,00117,00649.000
14 may 2024120,00120,00117,50118,50118,50387.100
13 may 2024126,00126,00118,50120,00120,00582.004
10 may 2024126,50127,50123,00125,00125,00301.002
09 may 2024127,00127,50123,50124,00124,00336.141
08 may 2024127,50130,50126,00126,50126,50512.037
07 may 2024133,00141,00126,00130,00130,002.966.228
06 may 2024127,50134,00127,50131,00131,00919.527
03 may 2024130,00132,00125,50127,00127,00515.002
02 may 2024130,00131,50128,50129,00129,00331.002
30 abr 2024133,00133,00129,50130,00130,00382.452
29 abr 2024132,50133,00129,50132,00132,00300.073
26 abr 2024134,50135,50130,50131,00131,00542.024
25 abr 2024129,50134,00128,00132,00132,001.275.011
24 abr 2024123,50133,00123,50130,50130,50931.356
23 abr 2024120,50123,50120,50121,50121,50170.100
22 abr 2024122,00122,00117,50120,00120,00473.100
19 abr 2024126,00126,50119,00121,00121,00910.124
18 abr 2024128,50131,50127,00127,00127,00448.150
17 abr 2024127,50134,50127,50131,00131,001.208.704
16 abr 2024135,50136,00125,50125,50125,501.283.096
15 abr 2024131,00139,50127,50135,00135,003.105.045
12 abr 2024127,00133,00127,00129,00129,00629.010
11 abr 2024129,00129,50125,50128,00128,00465.007
10 abr 2024132,50132,50127,50128,50128,50738.130
09 abr 2024136,50139,50130,00130,50130,501.812.051
08 abr 2024127,00138,50127,00136,50136,502.713.990
03 abr 2024129,00130,50125,50126,00126,00653.100
02 abr 2024124,00135,50124,00130,50130,502.069.306
01 abr 2024124,00126,50123,00123,50123,50363.204
01 abr 20240.773 Dividendo
29 mar 2024126,50128,00123,50123,50122,73302.000
28 mar 2024125,00128,00125,00126,50125,71345.797
27 mar 2024125,50126,50122,00125,50124,71622.009
26 mar 2024131,50132,00125,00126,50125,71961.009
25 mar 2024126,50129,50126,50129,00128,19476.001
22 mar 2024131,50132,00126,50127,00126,21656.123
21 mar 2024129,00133,00126,50131,50130,68760.009
20 mar 2024125,50133,00125,50128,00127,201.652.180
19 mar 2024122,00126,50121,50125,00124,221.181.671
18 mar 2024115,00125,00114,00125,00124,221.863.860
15 mar 2024115,00117,00112,50114,00113,29405.449
14 mar 2024115,50115,50111,50113,00112,29318.025
13 mar 2024116,50117,50113,50115,00114,28429.114
12 mar 2024111,00117,50111,00116,00115,27680.150
11 mar 2024110,00115,00110,00112,00111,30256.117
08 mar 2024118,00118,00108,00110,00109,31671.168
07 mar 2024121,50123,00114,00115,50114,78689.424
06 mar 2024117,50120,00114,50120,00119,25823.754
05 mar 2024117,50119,50115,00117,50116,76891.206
04 mar 2024115,50122,00115,50117,50116,761.790.002
01 mar 2024106,50112,00105,50111,50110,80576.591
29 feb 2024101,50110,00101,50106,50105,83704.904
27 feb 2024102,00104,5099,30100,5099,87340.043
26 feb 2024101,00103,0099,80101,50100,86276.109
23 feb 2024103,00106,00101,00101,00100,37404.838
22 feb 2024100,00109,50100,00103,50102,851.575.497
21 feb 202497,80102,0095,9099,6098,98576.378
20 feb 202499,2099,9096,3097,0096,39520.521
19 feb 202489,9098,3089,9098,3097,68869.263
16 feb 202490,5090,5089,1089,4088,84156.026
15 feb 202489,4090,9089,1089,4088,84278.000
05 feb 202488,8090,0088,0089,4088,84170.000
02 feb 202489,0089,6088,0089,1088,54305.021
01 feb 202486,7089,5086,2087,9087,35201.000
31 ene 202485,9086,8085,3085,6085,06124.180
30 ene 202487,6088,1086,2086,7086,16130.000
29 ene 202486,5086,5085,1085,8085,26118.105
26 ene 202485,3086,9085,3086,7086,1661.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...