Mercados españoles cerrados en 4 hrs 5 min

Zimmite Taiwan Ltd. (8435.TWO)

Taipei Exchange - Taipei Exchange Precio demorado. Divisa en TWD
Añadir a la lista de favoritos
70,60-0,20 (-0,28%)
Al cierre: 01:30PM CST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TWDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202470,5070,7070,4070,6070,6026.798
14 jun 202470,8071,0070,8070,8070,8023.000
13 jun 202470,7070,9070,6070,8070,8037.000
12 jun 202470,7070,7070,5070,7070,7016.000
11 jun 202471,0071,0070,7070,7070,7022.000
07 jun 202470,7070,8070,6070,7070,7031.000
06 jun 202470,7070,8070,6070,6070,6026.000
05 jun 202470,7070,7070,5070,7070,706000
04 jun 202470,8070,8070,5070,7070,7035.000
03 jun 202471,1071,1070,8070,8070,8052.000
31 may 202471,3071,4071,1071,1071,1012.000
30 may 202471,1071,4071,0071,1071,1019.000
29 may 202471,4071,4071,0071,2071,2025.000
28 may 202471,6071,6071,3071,4071,4015.000
27 may 202471,5072,3071,4071,4071,4014.000
24 may 202471,0072,4071,0071,2071,2014.000
23 may 202471,1071,3070,8070,9070,9043.000
22 may 202471,3071,3071,0071,1071,1019.000
21 may 202471,3071,3071,0071,0071,0039.000
20 may 202471,5071,5071,2071,4071,4024.000
17 may 202471,1071,6071,1071,3071,3021.000
16 may 202471,8071,9071,3071,4071,4048.000
15 may 202472,5072,6071,9071,9071,9028.000
14 may 202471,8072,5071,8072,4072,4025.000
13 may 202471,9072,0071,5071,8071,8045.000
10 may 202471,6072,0071,5071,7071,7045.000
09 may 202471,8072,0071,6071,6071,6031.000
08 may 202471,7072,5071,3071,8071,8015.000
07 may 202471,5071,9071,5071,8071,8020.000
06 may 202471,4072,0071,2071,5071,5029.000
03 may 202471,6071,6071,3071,3071,3027.000
02 may 202471,3071,5071,2071,3071,3030.000
30 abr 202471,9072,0071,2071,3071,3046.000
29 abr 202472,4073,8071,8072,2072,2080.000
26 abr 202473,2073,2072,4072,4072,4049.000
25 abr 202472,5073,9072,5073,0073,0022.000
24 abr 202472,2073,5072,2073,1073,10101.000
23 abr 202471,5072,4071,5072,2072,2038.000
22 abr 202473,7074,0071,3071,5071,5098.000
19 abr 202476,4077,0072,4073,6073,60243.000
18 abr 202472,0076,7072,0075,4075,40273.000
17 abr 202471,3072,8071,1072,4072,4087.000
16 abr 202471,1071,7070,8071,0071,0054.000
15 abr 202471,6071,6071,0071,4071,4035.000
12 abr 202472,0072,5071,4072,2072,2033.000
11 abr 202471,0071,4070,6071,4071,4058.000
10 abr 202470,4071,5070,3071,4071,4042.000
09 abr 202471,7071,7070,8070,8070,80137.000
08 abr 202475,0075,0071,8072,1072,10121.000
03 abr 202475,0075,1073,5074,3074,30111.000
03 abr 20244 Dividendo
02 abr 202478,7079,5078,6079,0075,00249.000
01 abr 202477,2078,9077,2078,3074,34145.000
29 mar 202476,6076,9076,6076,8072,9143.000
28 mar 202476,5076,6076,3076,6072,7264.000
27 mar 202476,4076,5076,1076,5072,6357.000
26 mar 202476,0076,0076,0076,0072,15-
25 mar 202476,0076,0076,0076,0072,15-
22 mar 202477,2079,5076,0076,0072,15294.000
21 mar 202472,0077,1071,9075,3071,49386.000
20 mar 202471,7071,9071,6071,9068,2656.000
19 mar 202471,8071,8071,6071,6067,9755.000
18 mar 202471,8071,8071,8071,8068,16-
15 mar 202471,7071,8071,5071,8068,1683.000
14 mar 202471,4071,6071,3071,6067,97102.000
13 mar 202471,2071,3071,2071,2067,5971.000
12 mar 202471,2071,3071,1071,2067,5976.000
11 mar 202471,2071,3071,1071,3067,6965.000
08 mar 202471,3071,3071,1071,2067,59119.000
07 mar 202470,9071,4070,9071,3067,69260.000
06 mar 202470,8070,9070,7070,9067,31149.000
05 mar 202470,6070,8070,6070,7067,12104.000
04 mar 202470,6070,7070,5070,6067,03186.000
01 mar 202470,8070,8070,5070,6067,03107.000
29 feb 202470,8070,9070,4070,7067,12164.000
27 feb 202470,5070,9070,3070,4066,84237.000
26 feb 202470,5070,7070,1070,4066,84190.000
23 feb 202470,1070,5070,1070,3066,74268.000
22 feb 202470,3070,4070,0070,1066,55172.000
21 feb 202469,5070,3069,5070,3066,74358.000
20 feb 202469,8070,2069,5069,5065,981.535.000
19 feb 202470,4070,4069,8070,4066,842.952.000
16 feb 202462,7064,2062,7064,0060,7673.000
15 feb 202463,1063,1062,1062,7059,5349.000
05 feb 202463,2063,2063,0063,1059,9140.000
02 feb 202463,4063,4063,2063,2060,009000
01 feb 202463,4063,5063,0063,4060,1955.000
31 ene 202463,3063,4063,3063,4060,1917.000
30 ene 202463,5063,5063,0063,3060,0992.000
29 ene 202463,5063,6063,4063,5060,2822.000
26 ene 202463,4063,4063,2063,4060,1912.000
25 ene 202463,3063,4063,1063,4060,1919.000
24 ene 202463,3063,3063,2063,2060,0019.000
23 ene 202462,8063,5062,7063,0059,8166.000
22 ene 202463,0063,0062,7062,7059,5329.000
19 ene 202462,7063,1062,7062,8059,6214.000
18 ene 202462,7062,8062,7062,7059,5315.000
17 ene 202462,8063,1062,7062,7059,5345.000
16 ene 202463,3063,3062,7062,9059,7232.000
15 ene 202463,3063,4063,3063,3060,0926.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...