Mercados españoles cerrados

Fositek Corp. (6805.TW)

Taiwan - Taiwan Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
760,00+9,00 (+1,20%)
Al cierre: 01:30PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024753,00767,00742,00760,00760,001.902.674
27 jun 2024789,00794,00751,00751,00751,003.223.462
26 jun 2024785,00815,00780,00794,00794,001.743.470
25 jun 2024771,00781,00756,00777,00777,001.021.211
24 jun 2024803,00805,00770,00770,00770,001.172.478
21 jun 2024795,00815,00783,00800,00800,001.159.446
20 jun 2024800,00803,00788,00795,00795,00800.598
19 jun 2024803,00813,00789,00790,00790,001.145.185
18 jun 2024823,00832,00796,00796,00796,001.412.626
17 jun 2024799,00838,00780,00812,00812,002.456.766
14 jun 2024811,00841,00787,00799,00799,003.834.574
13 jun 2024805,00828,00772,00803,00803,007.464.409
12 jun 2024778,00798,00757,00797,00797,003.184.576
11 jun 2024728,00775,00723,00775,00775,005.072.655
07 jun 2024680,00707,00673,00705,00705,001.919.294
06 jun 2024684,00693,00663,00679,00679,001.328.392
05 jun 2024709,00709,00670,00670,00670,002.261.395
04 jun 2024680,00743,00680,00696,00696,002.359.828
03 jun 2024718,00722,00693,00694,00694,001.414.723
31 may 2024720,00723,00700,00715,00715,002.591.288
30 may 2024732,00735,00703,00711,00711,002.240.911
29 may 2024784,00784,00724,00738,00738,002.104.793
28 may 2024750,00779,00745,00775,00775,002.080.918
27 may 2024729,00750,00708,00742,00742,001.316.773
24 may 2024720,00740,00712,00720,00720,001.168.905
23 may 2024719,00747,00711,00727,00727,002.876.128
22 may 2024679,00716,00670,00710,00710,002.798.039
21 may 2024674,00708,00670,00672,00672,002.605.518
20 may 2024647,00688,00640,00678,00678,003.118.814
17 may 2024638,00646,00618,00635,00635,002.764.728
16 may 2024675,00678,00628,00638,00638,003.176.062
15 may 2024710,00725,00661,00664,00664,002.700.804
14 may 2024656,00699,00656,00691,00691,001.905.028
13 may 2024658,00686,00653,00654,00654,001.265.312
10 may 2024677,00678,00648,00656,00656,001.697.709
09 may 2024705,00709,00670,00670,00670,001.525.416
08 may 2024723,00724,00664,00698,00698,003.317.090
07 may 2024769,00775,00705,00718,00718,001.851.723
06 may 2024790,00795,00761,00769,00769,001.004.066
03 may 2024792,00809,00774,00780,00780,001.259.181
02 may 2024784,00797,00765,00777,00777,001.249.155
30 abr 2024734,00798,00722,00791,00791,002.797.549
29 abr 2024737,00743,00719,00727,00727,00965.490
26 abr 2024727,00739,00705,00727,00727,001.430.511
25 abr 2024733,00734,00688,00705,00705,001.613.582
24 abr 2024729,00754,00720,00733,00733,001.354.614
23 abr 2024688,00728,00680,00695,00695,001.318.647
22 abr 2024752,00752,00675,00675,00675,002.366.274
19 abr 2024770,00800,00740,00750,00750,001.980.769
18 abr 2024756,00810,00752,00780,00780,001.834.390
17 abr 2024728,00777,00718,00756,00756,001.840.787
16 abr 2024764,00766,00707,00710,00710,001.890.878
15 abr 2024816,00830,00770,00770,00770,001.983.806
12 abr 2024790,00852,00788,00827,00827,002.014.890
11 abr 2024765,00795,00751,00790,00790,001.757.613
10 abr 2024748,00793,00726,00768,00768,001.688.279
09 abr 2024755,00766,00729,00739,00739,001.193.971
08 abr 2024730,00763,00726,00741,00741,001.337.333
03 abr 2024704,00737,00672,00725,00725,002.413.374
02 abr 2024807,00809,00721,00721,00721,002.343.083
01 abr 2024789,00807,00777,00801,00801,00339.715
29 mar 2024777,00818,00760,00793,00793,00842.197
28 mar 2024778,00790,00752,00775,00775,00703.437
27 mar 2024805,00819,00773,00784,00784,00949.335
26 mar 2024847,00853,00772,00805,00805,001.446.809
25 mar 2024856,00859,00836,00850,00850,00424.222
22 mar 2024872,00873,00830,00855,00855,00520.658
21 mar 2024854,00878,00845,00870,00870,00748.215
20 mar 2024896,00896,00840,00844,00844,001.032.996
19 mar 2024884,00938,00869,00896,00896,001.403.033
18 mar 2024899,00901,00857,00894,00894,00716.592
15 mar 2024830,00905,00830,00892,00892,001.302.096
14 mar 2024845,00854,00782,00837,00837,001.105.679
13 mar 2024858,00883,00810,00856,00856,001.896.142
12 mar 2024872,00890,00849,00850,00850,001.169.301
11 mar 2024800,00900,00788,00875,00875,001.878.826
08 mar 2024884,00884,00793,00831,00831,002.087.181
07 mar 2024820,00914,00807,00881,00881,002.261.467
06 mar 2024806,00846,00800,00835,00835,00825.501
05 mar 2024797,00845,00791,00827,00827,001.678.769
04 mar 2024787,00800,00760,00797,00797,001.162.953
01 mar 2024697,00757,00697,00755,00755,001.048.392
29 feb 2024677,00710,00675,00689,00689,00951.678
27 feb 2024684,00700,00666,00670,00670,00739.299
26 feb 2024694,00696,00672,00686,00686,00595.246
23 feb 2024696,00709,00686,00700,00700,00528.488
22 feb 2024715,00720,00682,00699,00699,00689.927
21 feb 2024682,00716,00673,00714,00714,00725.959
20 feb 2024650,00682,00650,00682,00682,00864.232
19 feb 2024688,00688,00650,00650,00650,001.552.255
16 feb 2024733,00743,00700,00722,00722,001.354.667
15 feb 2024716,00749,00682,00746,00746,002.290.728
05 feb 2024638,00701,00636,00701,00701,002.718.797
02 feb 2024621,00638,00608,00638,00638,003.102.310
01 feb 2024547,00595,00547,00580,00580,002.378.883
31 ene 2024515,00564,00511,00555,00555,002.108.006
30 ene 2024499,00517,00495,50513,00513,00992.350
29 ene 2024495,00501,00487,50498,00498,00665.545
26 ene 2024503,00505,00488,00495,50495,50866.056
25 ene 2024492,00529,00492,00504,00504,001.994.901
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...