Mercados españoles cerrados
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0756 -0,0017 (-0,16%) Petróleo Brent
83,06 -0,27 (-0,32%) Bitcoin EUR
58.588,33 -353,85 (-0,60%)
AcSiP Technology Corp. (6403.TWO)
Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
Al cierre: 02:37PM CST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 14,75 | 16,45 | 14,60 | 16,00 | 16,00 | 237.149 |
| 06 may 2024 | 14,25 | 14,80 | 14,25 | 14,70 | 14,70 | 24.774 |
| 03 may 2024 | 14,00 | 14,65 | 13,50 | 14,20 | 14,20 | 56.273 |
| 02 may 2024 | 13,80 | 14,15 | 13,45 | 13,85 | 13,85 | 45.301 |
| 30 abr 2024 | 13,40 | 14,25 | 13,40 | 13,85 | 13,85 | 21.657 |
| 29 abr 2024 | 14,00 | 14,20 | 13,50 | 14,05 | 14,05 | 42.429 |
| 26 abr 2024 | 14,10 | 14,10 | 13,10 | 13,60 | 13,60 | 63.258 |
| 25 abr 2024 | 14,20 | 14,20 | 13,50 | 14,10 | 14,10 | 7047 |
| 24 abr 2024 | 13,45 | 14,30 | 13,00 | 13,95 | 13,95 | 64.914 |
| 23 abr 2024 | 13,65 | 14,30 | 13,45 | 13,45 | 13,45 | 68.475 |
| 22 abr 2024 | 13,35 | 15,05 | 13,35 | 14,00 | 14,00 | 161.825 |
| 19 abr 2024 | 13,80 | 14,05 | 13,25 | 13,50 | 13,50 | 133.589 |
| 18 abr 2024 | 15,40 | 15,40 | 13,35 | 13,80 | 13,80 | 331.821 |
| 17 abr 2024 | 15,10 | 15,55 | 14,80 | 15,40 | 15,40 | 98.773 |
| 16 abr 2024 | 16,15 | 16,15 | 14,40 | 15,05 | 15,05 | 278.732 |
| 15 abr 2024 | 17,00 | 17,00 | 15,65 | 16,10 | 16,10 | 78.102 |
| 12 abr 2024 | 16,85 | 17,00 | 16,00 | 17,00 | 17,00 | 161.961 |
| 11 abr 2024 | 17,00 | 17,00 | 16,25 | 16,85 | 16,85 | 21.244 |
| 10 abr 2024 | 17,15 | 17,20 | 16,15 | 17,00 | 17,00 | 140.664 |
| 09 abr 2024 | 17,50 | 17,50 | 16,40 | 17,00 | 17,00 | 109.311 |
| 08 abr 2024 | 17,35 | 17,35 | 16,45 | 16,80 | 16,80 | 153.332 |
| 03 abr 2024 | 17,35 | 17,90 | 16,45 | 16,65 | 16,65 | 175.420 |
| 02 abr 2024 | 17,65 | 18,45 | 16,80 | 17,10 | 17,10 | 266.951 |
| 01 abr 2024 | 17,20 | 18,75 | 17,20 | 17,50 | 17,50 | 364.829 |
| 29 mar 2024 | 16,90 | 17,35 | 16,15 | 17,00 | 17,00 | 99.781 |
| 28 mar 2024 | 16,75 | 17,35 | 16,40 | 16,90 | 16,90 | 146.001 |
| 27 mar 2024 | 16,20 | 16,85 | 15,45 | 16,75 | 16,75 | 231.499 |
| 26 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 25 mar 2024 | 16,40 | 17,90 | 16,35 | 17,20 | 17,20 | 238.440 |
| 22 mar 2024 | 16,45 | 17,05 | 15,80 | 16,45 | 16,45 | 289.669 |
| 21 mar 2024 | 17,55 | 18,45 | 16,85 | 17,65 | 17,65 | 335.390 |
| 20 mar 2024 | 17,35 | 18,40 | 17,00 | 17,45 | 17,45 | 440.613 |
| 19 mar 2024 | 16,35 | 16,55 | 15,30 | 16,55 | 16,55 | 389.236 |
| 18 mar 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 15 mar 2024 | 16,60 | 17,10 | 15,85 | 16,15 | 16,15 | 550.090 |
| 14 mar 2024 | 17,55 | 18,30 | 15,95 | 17,25 | 17,25 | 629.176 |
| 13 mar 2024 | 17,75 | 19,45 | 15,75 | 16,45 | 16,45 | 985.868 |
| 12 mar 2024 | 18,55 | 19,15 | 17,90 | 18,20 | 18,20 | 809.481 |
| 11 mar 2024 | 17,40 | 19,90 | 17,30 | 19,10 | 19,10 | 960.802 |
| 08 mar 2024 | 18,15 | 19,95 | 16,70 | 18,20 | 18,20 | 834.214 |
| 07 mar 2024 | 19,50 | 19,85 | 16,40 | 18,30 | 18,30 | 2.168.762 |
| 06 mar 2024 | 15,00 | 20,55 | 14,35 | 18,50 | 18,50 | 2.522.350 |
| 05 mar 2024 | 15,00 | 16,55 | 14,15 | 14,90 | 14,90 | 1.256.447 |
| 04 mar 2024 | 13,50 | 15,05 | 13,45 | 14,75 | 14,75 | 710.035 |
| 01 mar 2024 | 13,45 | 13,75 | 12,50 | 13,15 | 13,15 | 446.444 |
| 29 feb 2024 | 13,00 | 13,75 | 12,45 | 13,20 | 13,20 | 504.664 |
| 27 feb 2024 | 13,00 | 13,05 | 12,45 | 13,00 | 13,00 | 22.755 |
| 26 feb 2024 | 12,35 | 13,00 | 12,30 | 13,00 | 13,00 | 114.241 |
| 23 feb 2024 | 13,00 | 13,50 | 12,35 | 12,65 | 12,65 | 515.668 |
| 22 feb 2024 | 13,00 | 15,75 | 12,95 | 13,60 | 13,60 | 959.883 |
| 21 feb 2024 | 13,20 | 13,20 | 12,60 | 13,00 | 13,00 | 84.758 |
| 20 feb 2024 | 13,20 | 13,25 | 12,65 | 13,20 | 13,20 | 44.761 |
| 19 feb 2024 | 13,00 | 13,05 | 12,50 | 12,80 | 12,80 | 92.254 |
| 16 feb 2024 | 12,40 | 13,00 | 12,25 | 13,00 | 13,00 | 144.636 |
| 15 feb 2024 | 12,25 | 13,30 | 12,25 | 12,95 | 12,95 | 160.973 |
| 05 feb 2024 | 12,45 | 12,70 | 12,10 | 12,65 | 12,65 | 63.476 |
| 02 feb 2024 | 12,70 | 12,70 | 12,10 | 12,60 | 12,60 | 91.652 |
| 01 feb 2024 | 12,20 | 12,75 | 11,70 | 12,40 | 12,40 | 289.278 |
| 31 ene 2024 | 13,10 | 13,10 | 11,80 | 12,15 | 12,15 | 375.257 |
| 30 ene 2024 | 13,90 | 14,05 | 13,20 | 13,60 | 13,60 | 158.286 |
| 29 ene 2024 | 13,60 | 14,40 | 13,55 | 13,90 | 13,90 | 189.320 |
| 26 ene 2024 | 12,75 | 13,65 | 12,75 | 13,65 | 13,65 | 138.636 |
| 25 ene 2024 | 12,90 | 13,30 | 12,40 | 12,90 | 12,90 | 66.616 |
| 24 ene 2024 | 12,20 | 13,90 | 12,15 | 12,90 | 12,90 | 211.170 |
| 23 ene 2024 | 13,40 | 13,50 | 11,65 | 12,05 | 12,05 | 405.813 |
| 22 ene 2024 | 13,10 | 15,00 | 12,90 | 13,40 | 13,40 | 550.435 |
| 19 ene 2024 | 11,90 | 14,00 | 11,90 | 13,05 | 13,05 | 397.134 |
| 18 ene 2024 | 12,25 | 12,80 | 11,60 | 11,95 | 11,95 | 210.102 |
| 17 ene 2024 | 13,45 | 13,70 | 11,70 | 12,25 | 12,25 | 553.023 |
| 16 ene 2024 | 14,00 | 14,10 | 13,10 | 13,70 | 13,70 | 334.177 |
| 15 ene 2024 | 14,55 | 14,60 | 13,35 | 13,95 | 13,95 | 217.770 |
| 12 ene 2024 | 15,00 | 15,35 | 13,95 | 14,55 | 14,55 | 392.092 |
| 11 ene 2024 | 15,00 | 15,70 | 13,30 | 15,60 | 15,60 | 774.144 |
| 10 ene 2024 | 14,75 | 15,85 | 13,95 | 14,80 | 14,80 | 965.063 |
| 09 ene 2024 | 11,55 | 15,75 | 11,55 | 14,95 | 14,95 | 1.608.604 |
| 08 ene 2024 | 9,29 | 12,50 | 9,27 | 11,80 | 11,80 | 534.024 |
| 05 ene 2024 | 9,30 | 9,30 | 8,85 | 9,29 | 9,29 | 28.853 |
| 04 ene 2024 | 9,30 | 9,30 | 9,10 | 9,30 | 9,30 | 6101 |
| 03 ene 2024 | 9,30 | 9,30 | 8,85 | 9,30 | 9,30 | 2052 |
| 02 ene 2024 | 9,30 | 9,30 | 9,30 | 9,30 | 9,30 | 1 |
| 29 dic 2023 | 9,40 | 9,40 | 8,84 | 9,05 | 9,05 | 34.551 |
| 28 dic 2023 | 9,63 | 9,63 | 9,16 | 9,47 | 9,47 | 6102 |
| 27 dic 2023 | 9,45 | 9,63 | 9,16 | 9,63 | 9,63 | 6251 |
| 26 dic 2023 | 9,44 | 9,44 | 9,44 | 9,44 | 9,44 | 1100 |
| 25 dic 2023 | 9,23 | 9,43 | 8,98 | 9,43 | 9,43 | 24.300 |
| 22 dic 2023 | 9,45 | 9,45 | 8,99 | 9,44 | 9,44 | 5152 |
| 21 dic 2023 | 9,04 | 9,45 | 9,00 | 9,08 | 9,08 | 22.350 |
| 20 dic 2023 | 9,50 | 9,50 | 9,04 | 9,50 | 9,50 | 3102 |
| 19 dic 2023 | 9,65 | 9,65 | 9,04 | 9,49 | 9,49 | 44.151 |
| 18 dic 2023 | 9,56 | 10,10 | 9,50 | 9,65 | 9,65 | 122.587 |
| 15 dic 2023 | 8,56 | 9,54 | 8,56 | 9,15 | 9,15 | 90.727 |
| 14 dic 2023 | 8,16 | 8,57 | 8,16 | 8,56 | 8,56 | 4250 |
| 13 dic 2023 | 8,15 | 8,50 | 8,15 | 8,50 | 8,50 | 3100 |
| 12 dic 2023 | 8,10 | 8,50 | 8,08 | 8,50 | 8,50 | 41.770 |
| 11 dic 2023 | 8,50 | 8,50 | 8,50 | 8,50 | 8,50 | 1 |
| 08 dic 2023 | 8,18 | 8,51 | 8,09 | 8,50 | 8,50 | 44.404 |
| 07 dic 2023 | 8,17 | 8,20 | 7,79 | 8,17 | 8,17 | 45.430 |
| 06 dic 2023 | 7,98 | 8,40 | 7,98 | 8,17 | 8,17 | 79.000 |
| 05 dic 2023 | 7,98 | 8,37 | 7,98 | 8,37 | 8,37 | 110 |
| 04 dic 2023 | 8,38 | 8,38 | 7,98 | 8,37 | 8,37 | 3007 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.