Mercados españoles cerrados

Gamesparcs Co.,Ltd. (6542.TWO)

Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
62,50+1,30 (+2,12%)
Al cierre: 11:53AM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202462,0062,5062,0062,5062,5010.000
13 jun 202459,9062,8059,9061,2061,2034.000
12 jun 202459,5059,9059,4059,7059,7011.000
11 jun 202458,3059,9057,9059,5059,5010.000
07 jun 202458,3058,3058,3058,3058,305000
06 jun 202458,6058,6058,3058,3058,3015.000
05 jun 202459,4059,4058,6058,8058,809000
04 jun 202460,2060,2059,8059,8059,806000
03 jun 202460,0060,0058,8060,0060,0017.000
31 may 202461,5061,5060,7061,4061,407000
30 may 202462,1062,1062,1062,1062,103000
29 may 202462,4062,4062,4062,4062,40-
28 may 202462,4062,4061,9062,4062,4017.000
27 may 202465,5065,6062,4062,4062,4034.000
24 may 202464,2064,3063,6063,6063,608000
23 may 202464,3064,3064,3064,3064,30-
22 may 202463,0065,0063,0064,3064,3012.000
21 may 202463,5063,5063,5063,5063,50-
20 may 202463,5063,5063,5063,5063,50-
17 may 202463,1063,5063,1063,5063,503000
16 may 202463,9063,9063,9063,9063,90-
15 may 202465,5065,5063,9063,9063,9012.000
14 may 202467,1067,1065,0065,5065,5037.000
13 may 202468,0068,0067,8067,8067,806000
10 may 202469,0069,0068,0068,0068,008000
09 may 202470,0071,7070,0070,8070,8035.000
08 may 202470,4072,4070,1070,1070,1031.000
07 may 202470,0070,4070,0070,4070,402000
06 may 202471,3071,3070,4070,5070,5017.000
03 may 202472,6072,6070,7070,7070,705000
02 may 202470,2072,5070,2070,3070,309000
30 abr 202470,2070,2070,2070,2070,203000
29 abr 202470,2070,9070,0070,0070,0012.000
26 abr 202471,4071,4070,0070,0070,0026.000
25 abr 202470,0070,0070,0070,0070,00-
24 abr 202469,0070,5069,0070,0070,0036.000
23 abr 202466,7067,5066,7067,4067,4019.000
22 abr 202467,5067,5066,5066,5066,5015.000
19 abr 202467,0067,0065,7067,0067,0011.000
18 abr 202468,8068,9068,7068,7068,7011.000
17 abr 202467,4069,0067,4069,0069,0013.000
16 abr 202467,3067,3067,3067,3067,301000
15 abr 202469,6069,6068,0068,6068,6018.000
12 abr 202469,8071,1069,6070,1070,1030.000
11 abr 202471,5071,5070,5071,0071,0036.000
10 abr 202470,0072,5070,0071,8071,8045.000
09 abr 202470,5070,8068,5069,6069,6093.000
08 abr 202471,1071,3069,7070,1070,1040.000
03 abr 202473,2073,2070,0071,2071,2085.000
02 abr 202470,6073,3070,5073,0073,00151.000
01 abr 202466,0070,8066,0070,2070,20154.000
29 mar 202463,5063,5062,0063,0063,0036.000
28 mar 202457,2062,0057,0060,3060,3030.000
27 mar 202458,3058,3057,4057,4057,407000
26 mar 202458,5058,5058,3058,3058,308000
25 mar 202458,5058,5058,5058,5058,501000
22 mar 202457,1057,2057,1057,1057,1011.000
21 mar 202457,2057,2057,0057,0057,0013.000
20 mar 202458,6060,0057,1057,1057,1046.000
19 mar 202457,8057,8057,1057,1057,104000
18 mar 202456,1056,1056,0056,0056,0012.000
15 mar 202456,3056,5055,9056,0056,0038.000
14 mar 202455,0057,0055,0056,1056,1012.000
13 mar 202454,0056,0054,0055,5055,5030.000
12 mar 202451,2055,0050,3054,0054,00124.000
11 mar 202450,2050,8050,1050,2050,207000
08 mar 202451,5053,4050,4050,4050,4097.000
07 mar 202450,2050,4049,6550,4050,4015.000
06 mar 202448,9052,4048,9049,9549,9553.000
05 mar 202449,2049,3549,2049,3549,357000
04 mar 202449,6549,6549,5549,5549,556000
01 mar 202450,4050,4048,8549,4049,4081.000
29 feb 202449,5551,2049,5050,3050,3043.000
27 feb 202449,5550,8049,4549,5549,55103.000
26 feb 202449,9549,9549,9049,9049,905000
23 feb 202450,2050,2049,8549,8549,8514.000
22 feb 202450,8051,7050,0050,4050,4064.000
21 feb 202449,8051,8049,8050,0050,0042.000
20 feb 202449,2550,3049,2550,2050,2011.000
19 feb 202450,9050,9049,6549,8549,8523.000
16 feb 202448,8052,1048,8050,8050,8077.000
15 feb 202450,0050,0049,1549,1549,155000
05 feb 202449,6049,6048,2049,1549,157000
02 feb 202449,5549,7549,5049,6049,6014.000
01 feb 202450,2051,8050,2050,2050,20106.000
31 ene 202450,2050,2050,2050,2050,201000
30 ene 202451,3052,7050,8050,8050,8047.000
29 ene 202449,5551,3049,5551,3051,307000
26 ene 202449,4549,4549,4049,4049,405000
25 ene 202451,0051,0049,3049,6049,6056.000
24 ene 202449,5051,5049,5050,1050,1013.000
23 ene 202449,4051,4049,4049,6049,6078.000
22 ene 202447,8551,1047,8549,9549,9519.000
19 ene 202448,1050,5048,1048,5548,5548.000
18 ene 202449,2549,3048,2548,3048,3016.000
17 ene 202453,5053,5048,5049,3049,3073.000
16 ene 202452,0052,0052,0052,0052,00-
15 ene 202451,8052,0051,4052,0052,007000
12 ene 202453,1053,2051,8050,8050,8056.000
11 ene 202453,3053,3052,7052,7052,707000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...