La bourse est fermée

Hiwin Technologies Corporation (2049.TW)

Taiwan - Taiwan Prix différé. Devise en TWD
Ajouter à la liste dynamique
213,00+5,50 (+2,65 %)
À la clôture : 01:30PM CST
Durée:
29 juin 2023 - 29 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TWDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 2024208,50214,00208,50213,00213,002 178 199
27 juin 2024208,00208,50206,50207,50207,50560 061
26 juin 2024207,50210,50207,50208,00208,00983 742
25 juin 2024209,50209,50206,00207,00207,00652 107
24 juin 2024209,50210,00207,00208,50208,50851 213
21 juin 2024210,00210,00207,50209,50209,501 870 500
20 juin 2024205,50209,50205,00209,50209,501 228 214
19 juin 2024209,00210,50205,00205,00205,002 545 412
18 juin 2024212,00212,50206,50209,00209,001 924 712
17 juin 2024209,50212,50209,00210,50210,501 425 686
14 juin 2024209,50210,50207,00208,00208,002 410 437
13 juin 2024208,00210,50207,50209,50209,502 195 569
12 juin 2024207,50210,00206,50208,00208,001 544 102
11 juin 2024213,00214,50207,00207,00207,003 734 380
07 juin 2024216,00217,00212,50214,00214,002 722 712
06 juin 2024223,00223,00216,00216,00216,002 720 188
05 juin 2024221,00224,50220,00222,00222,002 004 690
04 juin 2024224,00224,00219,00219,50219,502 762 334
03 juin 2024226,50229,00224,00224,50224,502 095 580
31 mai 2024223,50225,50221,50222,50222,501 866 663
30 mai 2024225,00225,00221,00222,00222,001 824 485
29 mai 2024229,50230,00226,00226,50226,501 331 086
28 mai 2024230,00230,50226,50228,50228,501 688 656
27 mai 2024225,50231,00225,00230,00230,001 162 331
24 mai 2024229,50229,50224,50225,00225,001 951 526
23 mai 2024233,00235,00230,00230,00230,001 406 973
22 mai 2024232,00239,50232,00236,50236,501 273 620
21 mai 2024236,00238,00231,50231,50231,50915 041
20 mai 2024239,00240,00236,00236,00236,001 057 412
17 mai 2024237,00238,50235,50238,50238,501 162 003
16 mai 2024234,00238,00234,00237,00237,001 761 898
15 mai 2024233,50236,50230,50231,50231,501 714 472
14 mai 2024233,00239,00230,00233,00233,002 476 895
13 mai 2024233,00235,00219,00235,00235,005 548 610
10 mai 2024236,50243,00234,50237,00237,002 029 058
09 mai 2024236,50238,00235,00236,00236,001 015 894
08 mai 2024236,00238,00234,00237,50237,501 966 126
07 mai 2024231,00237,00230,50236,50236,501 932 078
06 mai 2024233,00233,50229,50231,50231,501 058 658
03 mai 2024233,00235,50229,50229,50229,501 294 364
02 mai 2024230,50232,00227,00229,50229,501 272 111
30 avr. 2024231,50234,50231,50231,50231,501 051 895
29 avr. 2024237,00237,00228,00233,00233,002 667 360
26 avr. 2024231,50235,00231,00234,00234,001 136 783
25 avr. 2024238,50239,00230,00230,50230,502 403 800
24 avr. 2024235,00241,50235,00240,00240,003 751 505
23 avr. 2024227,50238,00227,50238,00238,003 151 636
22 avr. 2024228,50228,50222,00226,50226,503 002 847
19 avr. 2024236,00236,00221,50228,50228,505 469 328
18 avr. 2024233,50241,50233,50239,50239,502 521 500
17 avr. 2024240,00240,50234,00234,00234,002 985 780
16 avr. 2024241,00243,00237,00237,50237,502 180 185
15 avr. 2024253,00254,00242,00244,00244,002 945 133
12 avr. 2024254,50257,00253,00253,00253,001 475 466
11 avr. 2024261,50261,50253,50254,50254,502 383 074
10 avr. 2024262,50267,00261,00262,00262,002 471 754
09 avr. 2024264,50265,00258,00261,00261,003 816 586
08 avr. 2024270,50271,50261,50263,50263,503 022 314
03 avr. 2024275,50275,50268,00269,50269,503 672 214
02 avr. 2024277,00278,50271,00275,50275,503 621 008
01 avr. 2024278,00284,50271,50275,00275,006 127 779
29 mars 2024281,00281,50272,50273,00273,003 241 000
28 mars 2024284,00293,00277,00279,00279,0013 361 607
27 mars 2024263,00284,00259,00284,00284,0014 431 056
26 mars 2024278,00281,50258,50258,50258,5014 587 365
25 mars 2024250,00272,50250,00272,50272,509 856 103
22 mars 2024251,00253,50246,50248,00248,002 533 319
21 mars 2024256,00260,00248,50251,00251,004 045 423
20 mars 2024248,50254,50247,50248,50248,504 302 627
19 mars 2024241,50250,00241,00244,50244,502 862 915
18 mars 2024238,00246,00236,50243,50243,501 533 056
15 mars 2024240,00240,50236,50238,00238,001 077 902
14 mars 2024236,50241,50235,50240,50240,501 076 895
13 mars 2024240,00242,50237,00237,00237,001 123 264
12 mars 2024241,00242,50239,50241,00241,001 204 121
11 mars 2024236,00241,00236,00241,00241,001 108 899
08 mars 2024237,50242,50235,50237,50237,502 659 065
07 mars 2024231,50241,50230,50235,00235,002 574 160
06 mars 2024235,00235,00231,00231,00231,001 847 297
05 mars 2024238,00239,00233,00235,00235,002 340 660
04 mars 2024238,00242,00238,00240,00240,001 550 956
01 mars 2024239,00240,50235,00238,00238,002 788 027
29 févr. 2024256,00256,00240,00240,00240,005 520 818
27 févr. 2024254,00261,00252,50254,50254,502 483 512
26 févr. 2024254,50256,50250,00252,50252,501 697 820
23 févr. 2024262,00265,00255,00255,00255,002 764 902
22 févr. 2024261,50263,00256,00257,50257,502 436 820
21 févr. 2024259,50264,00250,50258,00258,004 806 198
20 févr. 2024249,50265,00248,50256,50256,509 222 031
19 févr. 2024231,00254,00227,50243,00243,006 114 287
16 févr. 2024219,50233,00219,50231,00231,002 186 836
15 févr. 2024216,50220,50216,50219,00219,00944 146
05 févr. 2024219,00222,00215,50219,00219,001 161 498
02 févr. 2024223,00223,00219,50219,50219,50721 592
01 févr. 2024221,00222,50219,50221,50221,50776 314
31 janv. 2024218,00221,00217,50220,00220,00693 267
30 janv. 2024218,50220,00217,00217,00217,00573 385
29 janv. 2024216,00221,50213,00220,00220,00919 253
26 janv. 2024214,50216,50213,00216,50216,50623 072
25 janv. 2024218,50219,50214,50214,50214,50890 625
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...