Mercados españoles cerrados

Silergy Corp. (6415.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
466,50-19,00 (-3,91%)
Al cierre: 01:30PM CST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 2024479,50479,50462,00466,50466,503.161.675
26 jun 2024503,00506,00484,00485,50485,502.549.060
25 jun 2024510,00510,00496,00500,00500,001.528.039
24 jun 2024517,00517,00505,00507,00507,001.465.562
21 jun 2024513,00529,00501,00517,00517,001.813.031
20 jun 2024516,00528,00510,00520,00520,001.630.546
19 jun 2024517,00524,00505,00505,00505,001.509.400
18 jun 2024520,00525,00502,00510,00510,002.776.092
17 jun 2024530,00548,00521,00525,00525,003.444.699
14 jun 2024505,00527,00501,00526,00526,003.723.640
13 jun 2024490,00510,00488,00501,00501,004.493.754
12 jun 2024480,00495,00478,50484,00484,001.378.300
11 jun 2024484,00498,00479,00482,00482,003.159.308
07 jun 2024460,00493,50453,00491,00491,003.646.206
06 jun 2024468,50476,00457,00457,50457,501.773.129
05 jun 2024461,50472,00454,00462,00462,001.407.147
04 jun 2024466,00479,50460,50461,50461,501.867.074
03 jun 2024482,00492,00468,50471,00471,002.291.432
31 may 2024468,00490,50465,50472,00472,004.716.071
30 may 2024461,00476,50453,00468,00468,003.633.700
29 may 2024497,00499,50470,00470,00470,006.609.954
28 may 2024485,00515,00478,00505,00505,004.764.394
27 may 2024479,00486,50466,00478,00478,002.625.028
24 may 2024468,00478,50463,50476,50476,502.578.250
23 may 2024438,00480,00437,00478,00478,005.918.923
22 may 2024419,00443,00416,50439,00439,003.486.538
21 may 2024420,00428,50415,50419,00419,002.291.037
20 may 2024441,00443,00419,50420,00420,003.013.590
17 may 2024445,00453,50431,00443,00443,003.844.061
16 may 2024428,00451,00426,00450,00450,007.960.209
15 may 2024407,50413,00398,50410,00410,003.071.174
14 may 2024410,00414,00403,00413,50413,501.822.398
13 may 2024410,50417,00402,00412,50412,502.030.295
10 may 2024419,50421,00405,50414,50414,502.142.050
09 may 2024408,00420,00405,00416,00416,002.960.372
08 may 2024407,00408,50401,00407,00407,001.281.214
07 may 2024408,00413,50395,00410,00410,002.681.623
06 may 2024423,00425,50398,50404,00404,003.777.469
03 may 2024435,00435,00417,50423,00423,004.139.897
02 may 2024425,00434,50417,50426,00426,005.395.802
30 abr 2024400,50436,50396,00436,50436,508.999.030
29 abr 2024384,00398,00382,00398,00398,003.504.385
26 abr 2024385,50388,00367,50388,00388,004.887.631
25 abr 2024380,00399,00374,00379,00379,006.697.719
24 abr 2024370,00378,00369,50378,00378,003.160.990
23 abr 2024333,50347,50333,50344,00344,002.518.570
22 abr 2024332,00341,00327,00330,50330,502.506.220
19 abr 2024364,00365,50336,00336,00336,004.771.344
18 abr 2024361,50381,00359,00373,00373,002.722.114
17 abr 2024366,00374,50358,50368,50368,503.111.081
16 abr 2024389,00395,00365,00369,50369,504.335.345
15 abr 2024393,00398,50386,50396,50396,507.547.090
12 abr 2024370,00396,00366,00387,00387,009.086.897
11 abr 2024357,00374,50353,00372,50372,507.404.783
10 abr 2024334,50356,00332,00355,50355,505.870.461
09 abr 2024321,50331,00319,00328,00328,003.702.154
08 abr 2024321,00324,00315,50317,50317,502.052.128
03 abr 2024319,00322,00315,00319,50319,502.264.172
02 abr 2024337,50338,00319,00319,00319,003.555.791
01 abr 2024329,00342,50328,50339,00339,002.323.223
29 mar 2024332,50336,50325,50331,00331,001.535.000
28 mar 2024330,00332,50323,00327,00327,003.288.177
28 mar 20241.960119 Dividendo
27 mar 2024349,00350,00335,00336,50334,542.567.206
26 mar 2024351,00356,00343,50347,50345,481.749.160
25 mar 2024363,00369,50350,00350,00347,962.417.321
22 mar 2024355,50367,00355,00367,00364,861.644.731
21 mar 2024367,50368,50354,00354,50352,442.160.666
20 mar 2024360,50363,50356,00361,00358,901.530.751
19 mar 2024369,50371,00361,00361,50359,391.767.282
18 mar 2024375,00376,00365,50372,50370,331.506.111
15 mar 2024367,50378,00362,50378,00375,802.693.251
14 mar 2024355,00374,00344,00371,00368,844.577.259
13 mar 2024389,00391,50350,50352,00349,955.149.277
12 mar 2024401,00402,50387,50387,50385,241.721.201
11 mar 2024380,50404,50380,50402,50400,162.333.214
08 mar 2024391,50396,00380,50384,00381,763.057.465
07 mar 2024415,00415,50390,00390,00387,734.339.521
06 mar 2024419,00424,50408,00412,00409,602.505.707
05 mar 2024424,50438,00415,50418,50416,063.763.125
04 mar 2024402,50425,00402,50421,00418,554.024.316
01 mar 2024416,00416,50400,00401,50399,163.368.377
29 feb 2024412,50420,00410,00417,00414,572.198.762
27 feb 2024416,00423,00407,50411,50409,102.133.122
26 feb 2024409,50425,00408,00415,50413,081.809.185
23 feb 2024420,50424,50410,50410,50408,112.597.484
22 feb 2024411,00425,00408,50421,00418,553.710.859
21 feb 2024405,00411,00398,50406,00403,641.579.481
20 feb 2024406,00410,00397,50403,50401,152.057.643
19 feb 2024411,00419,00402,50405,50403,142.975.186
16 feb 2024392,00408,50389,00404,00401,653.462.397
15 feb 2024391,00391,50374,00390,00387,734.063.919
05 feb 2024390,00392,50382,50387,00384,751.640.506
02 feb 2024396,00401,00390,00390,00387,732.049.272
01 feb 2024385,00395,00384,00393,50391,212.150.500
31 ene 2024396,50398,00380,50385,50383,254.645.993
30 ene 2024395,50402,50393,50401,00398,661.795.210
29 ene 2024399,50401,50396,00396,50394,191.819.901
26 ene 2024407,50419,00396,00402,00399,664.893.905
25 ene 2024406,00407,50399,00400,50398,171.245.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...