La bourse est fermée

Quanta Computer Inc. (2382.TW)

Taiwan - Taiwan Prix différé. Devise en TWD
Ajouter à la liste dynamique
286,50+2,50 (+0,88 %)
À la clôture : 01:30PM CST
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TWDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024283,00289,00282,50286,50286,5021 539 367
23 mai 2024287,00293,00282,50284,00284,0029 713 493
22 mai 2024282,50286,00280,00285,50285,5021 802 191
21 mai 2024282,50286,50280,50282,00282,0018 707 757
20 mai 2024287,50287,50279,50282,00282,0024 322 187
17 mai 2024279,50289,00279,50286,00286,0046 645 961
16 mai 2024290,50292,00276,50277,00277,0080 715 004
15 mai 2024288,00295,00285,50287,00287,0062 429 111
14 mai 2024275,00290,50272,00288,50288,5046 502 998
13 mai 2024272,00276,00269,50274,50274,5019 749 229
10 mai 2024275,00275,00267,00270,50270,5032 079 709
09 mai 2024274,00278,00272,00274,50274,5027 241 691
08 mai 2024267,00277,50266,50273,50273,5043 950 192
07 mai 2024265,00267,00260,50267,00267,0022 401 447
06 mai 2024262,00273,00262,00262,00262,0043 172 559
03 mai 2024264,00266,00256,50256,50256,5022 827 884
02 mai 2024254,00263,00251,00261,00261,0022 037 978
30 avr. 2024262,00264,00260,00260,00260,0014 704 032
29 avr. 2024260,50263,50258,50261,50261,5015 447 822
26 avr. 2024266,00269,00257,00257,50257,5040 653 744
25 avr. 2024257,50261,00250,00255,50255,5042 585 294
24 avr. 2024250,00260,50249,00260,50260,5044 081 784
23 avr. 2024236,00239,00233,00237,00237,0021 548 954
22 avr. 2024238,00241,00230,00230,00230,0032 103 726
19 avr. 2024250,00251,50237,00241,50241,5036 117 480
18 avr. 2024250,00254,00248,50250,50250,5025 133 414
17 avr. 2024254,00256,00247,50254,50254,5040 500 013
16 avr. 2024258,50261,50248,00249,50249,5046 510 113
15 avr. 2024268,50273,00259,00261,00261,0038 084 902
12 avr. 2024276,50280,50271,00271,00271,0046 712 215
12 avr. 20249 Dividende
11 avr. 2024282,00288,00281,00284,50275,5032 704 505
10 avr. 2024290,00291,00282,00282,00273,0833 451 053
09 avr. 2024294,00294,00283,00287,00277,9238 305 903
08 avr. 2024294,50296,50290,00291,50282,2844 179 154
03 avr. 2024294,50295,50289,50293,50284,2253 767 058
02 avr. 2024286,50299,00286,50298,00288,5780 400 387
01 avr. 2024294,50296,50281,50282,50273,5665 982 658
29 mars 2024279,00298,00276,50286,50277,44114 744 000
28 mars 2024259,50280,00259,00280,00271,1494 992 576
27 mars 2024254,00258,50251,00257,50249,3520 061 026
26 mars 2024258,00262,00252,00254,00245,9638 718 486
25 mars 2024258,00259,50255,00255,00246,9318 077 064
22 mars 2024256,50262,50254,50257,50249,3542 532 536
21 mars 2024254,50257,50253,00254,50246,4533 510 827
20 mars 2024257,50261,00248,00249,00241,1255 375 181
19 mars 2024256,00260,50253,00257,00248,8733 085 623
18 mars 2024265,00267,50253,00255,00246,9357 179 954
15 mars 2024240,50258,50239,50257,50249,3568 792 221
14 mars 2024250,50251,50241,00243,50235,8024 443 380
13 mars 2024256,00257,00248,00250,50242,5835 270 220
12 mars 2024253,00256,00247,00254,50246,4544 162 473
11 mars 2024243,50254,50243,00249,50241,6147 413 219
08 mars 2024241,00246,50239,50241,50233,8626 241 642
07 mars 2024248,00248,50240,50240,50232,8923 379 895
06 mars 2024243,00247,00242,50246,50238,7019 602 670
05 mars 2024240,50246,50239,00245,00237,2527 412 147
04 mars 2024241,00243,00236,50239,00231,4425 090 811
01 mars 2024234,00238,50232,00237,00229,5025 820 725
29 févr. 2024230,50234,00228,00232,00224,6629 324 835
27 févr. 2024241,00242,00230,50232,50225,1430 950 949
26 févr. 2024240,00243,00238,00241,00233,3818 419 871
23 févr. 2024248,50249,00241,00241,00233,3834 082 853
22 févr. 2024245,50247,50240,50243,50235,8039 679 214
21 févr. 2024239,50240,50235,50236,00228,5333 913 077
20 févr. 2024241,50245,50240,00242,50234,8332 621 268
19 févr. 2024248,50250,00241,00241,50233,8642 790 959
16 févr. 2024258,50258,50248,50248,50240,6483 336 905
15 févr. 2024271,00273,00262,50266,50258,0765 367 818
05 févr. 2024253,50256,50251,50255,00246,9337 787 922
02 févr. 2024249,50254,00247,50253,00245,0040 272 770
01 févr. 2024246,50249,50241,50243,00235,3135 173 109
31 janv. 2024250,00250,50245,00247,00239,1932 154 874
30 janv. 2024250,00254,00248,00253,00245,0040 774 120
29 janv. 2024242,00247,50241,00245,50237,7322 171 520
26 janv. 2024248,00248,00241,00242,00234,3427 751 807
25 janv. 2024254,00255,50249,00249,00241,1231 308 056
24 janv. 2024253,50254,50249,50250,00242,0923 275 124
23 janv. 2024255,00255,00249,00252,50244,5141 511 314
22 janv. 2024252,50260,00249,50253,50245,4899 110 318
19 janv. 2024226,00241,00225,50240,00232,4185 320 128
18 janv. 2024228,00229,00220,50221,50214,4934 449 346
17 janv. 2024230,00233,00227,50228,50221,2743 825 658
16 janv. 2024225,50230,00224,50228,00220,7923 139 021
15 janv. 2024234,50235,50226,00226,50219,3343 440 398
12 janv. 2024222,50234,50220,50231,00223,6952 622 290
11 janv. 2024220,00225,00217,00224,00216,9135 410 895
10 janv. 2024215,00219,50214,00218,00211,1022 827 097
09 janv. 2024220,50225,00216,00216,00209,1740 139 048
08 janv. 2024217,00218,00214,00214,00207,2318 226 048
05 janv. 2024219,50221,50215,50215,50208,6829 379 840
04 janv. 2024214,00220,00212,50219,00212,0727 277 062
03 janv. 2024209,50216,00209,00214,00207,2323 058 884
02 janv. 2024224,50225,00213,50214,00207,2341 990 541
29 déc. 2023218,00226,50217,50224,50217,4055 202 885
28 déc. 2023217,00219,00215,50217,00210,1419 577 387
27 déc. 2023216,50217,00214,00215,50208,6816 950 770
26 déc. 2023217,00217,00213,50216,00209,1716 963 502
25 déc. 2023216,00219,00214,50215,50208,6823 664 923
22 déc. 2023217,50219,00214,00215,00208,2038 308 946
*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...