La bourse est fermée

Cathay Financial Holding Co., Ltd. (2882.TW)

Taiwan - Taiwan Prix différé. Devise en TWD
Ajouter à la liste dynamique
42,550,00 (0,00 %)
À la clôture : 01:30PM CST
Durée:
27 nov. 2021 - 27 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TWDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 nov. 202242,5543,0042,4542,5542,5523 628 111
24 nov. 202242,9042,9542,5542,5542,5521 335 838
23 nov. 202242,3542,8042,1042,7542,7521 137 555
22 nov. 202241,8542,2041,3042,2042,2023 228 088
21 nov. 202241,9042,2041,5542,1042,1018 917 122
18 nov. 202241,5042,2541,4041,9041,9014 102 359
17 nov. 202241,7041,7041,1041,5541,5515 522 705
16 nov. 202242,3042,4041,6041,7041,7023 624 932
15 nov. 202241,7542,4541,5542,4042,4027 497 855
14 nov. 202242,0042,1041,6041,7541,7539 477 522
11 nov. 202240,8042,0040,7041,9041,9059 525 246
10 nov. 202239,9540,0039,5539,6539,6520 202 431
09 nov. 202239,8040,1539,5540,1540,1521 999 196
08 nov. 202239,7539,9039,4039,7039,7017 678 544
07 nov. 202239,2539,5539,0539,5539,5516 087 192
04 nov. 202238,5538,9538,4038,9538,9514 467 543
03 nov. 202238,0038,8537,9538,8538,8519 701 691
02 nov. 202237,8038,5037,7038,5038,5016 668 416
01 nov. 202237,8038,1537,6038,1038,1014 014 930
31 oct. 202238,4538,5037,8037,8037,8018 579 047
28 oct. 202238,5538,6038,0038,2538,2522 522 218
27 oct. 202238,7039,1038,5038,5038,5023 208 679
26 oct. 202237,9038,7537,6538,5038,5027 789 603
25 oct. 202237,3037,6537,0037,5037,5019 933 462
24 oct. 202237,0037,4036,8537,0037,0018 637 540
21 oct. 202237,3037,3036,2536,5536,5548 932 646
20 oct. 202237,4038,1037,1037,8537,8530 868 547
19 oct. 202238,1538,5037,9538,3038,3025 176 013
18 oct. 202237,9538,3037,5038,1538,1526 268 268
17 oct. 202237,5038,0036,8537,6537,6532 729 803
14 oct. 202238,1538,5037,6537,6537,6537 039 374
13 oct. 202239,1539,3537,4037,4537,4578 587 788
12 oct. 202239,6039,9039,1039,5539,5521 585 218
11 oct. 202239,7039,9539,3539,6039,6033 157 809
07 oct. 202240,7540,9040,3540,5040,5016 344 557
06 oct. 202241,2041,2040,5540,8040,8015 591 008
05 oct. 202240,2541,3540,2040,7540,7537 211 860
04 oct. 202239,4539,6538,9039,5539,5528 590 550
03 oct. 202239,4039,4539,0039,0039,0026 330 312
30 sept. 202239,5039,9539,2039,9539,9539 347 153
29 sept. 202240,2040,3039,7540,1540,1532 810 807
28 sept. 202241,1041,1539,8039,8039,8043 214 302
27 sept. 202241,6041,8040,9540,9540,9524 646 318
26 sept. 202241,8042,1041,1541,5041,5025 787 927
23 sept. 202241,5542,2041,5542,1042,1015 114 790
22 sept. 202242,0542,0541,3041,6541,6538 428 408
21 sept. 202243,0543,0542,5042,5542,5516 228 329
20 sept. 202243,0543,2542,9543,0543,0512 902 247
19 sept. 202242,9543,0042,6542,7542,7514 659 210
16 sept. 202242,7043,0542,6042,8042,8029 228 867
15 sept. 202242,9043,4542,6543,1043,1017 159 608
14 sept. 202242,6543,0042,5542,8542,8534 597 241
13 sept. 202244,1044,2043,6543,6543,6531 384 477
12 sept. 202243,8544,1043,6044,0544,0524 187 708
08 sept. 202243,3543,4543,0543,1543,1526 205 362
07 sept. 202244,0044,0043,1043,1543,1538 252 300
06 sept. 202244,2044,6044,1044,2544,2513 691 158
05 sept. 202244,0544,3543,9044,0544,0517 918 132
02 sept. 202244,3544,4044,0544,0544,0525 094 479
01 sept. 202244,1044,6544,0044,5544,5527 813 237
31 août 202244,2544,8044,1044,5544,5525 462 740
30 août 202245,1045,2544,3544,4544,4560 360 825
29 août 202245,4045,7545,2045,6045,6024 370 899
26 août 202246,8547,0046,6546,7546,759 874 529
25 août 202246,3546,8546,3546,5546,5511 377 566
24 août 202246,4546,7046,2046,3546,359 766 360
23 août 202246,5546,6046,3046,3546,3513 483 200
22 août 202247,1047,2046,8546,9046,908 075 000
19 août 202247,1047,5047,1047,5047,507 685 959
18 août 202247,3047,3547,0547,2547,2510 830 561
17 août 202247,1547,4547,0547,4547,4518 303 604
16 août 202247,3547,4047,1047,1047,1012 264 235
15 août 202247,5047,5547,1547,3047,3010 179 469
12 août 202247,2047,4047,0047,2547,2511 439 787
11 août 202246,5047,3046,5047,2047,2022 627 820
10 août 202245,9046,4045,7546,4046,4014 671 857
09 août 202246,2046,4545,9046,1046,1013 855 856
08 août 202245,4046,2545,2546,1546,1515 599 138
05 août 202245,4045,8045,3045,7545,7520 176 008
04 août 202244,9545,0544,6544,8544,8512 483 776
03 août 202244,7044,9544,5044,9544,9512 098 119
02 août 202244,9045,3044,5544,8544,8534 412 473
01 août 202245,5045,5545,2045,4545,4515 972 128
29 juil. 202246,0046,1045,5045,5045,5017 480 312
28 juil. 202245,5545,8045,4045,8045,8015 279 192
27 juil. 202245,6045,6045,0045,2545,2513 271 559
26 juil. 202245,5045,8045,2045,6045,6011 389 882
25 juil. 202244,9045,6044,7545,5545,5513 317 734
22 juil. 202245,7045,7044,7045,0045,0027 215 302
21 juil. 202244,8045,1044,2045,0545,0523 426 328
20 juil. 202245,6045,9544,8544,9044,9020 966 995
19 juil. 202244,8545,1044,7044,9544,9515 539 221
18 juil. 202244,5045,3544,4045,2045,2021 002 659
15 juil. 202244,7044,7044,1044,1544,1523 229 765
14 juil. 202245,1045,5044,8045,0045,0015 662 839
13 juil. 202245,0545,8045,0545,5045,5021 725 129
12 juil. 202244,6044,7043,8043,8043,8021 253 742
11 juil. 202245,0545,2544,8045,0545,0511 585 200
08 juil. 202245,4045,8044,5544,8044,8025 832 319
07 juil. 202245,1545,4544,2045,0545,0539 907 948
*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...