La bourse est fermée

Lotes Co., Ltd (3533.TW)

Taiwan - Taiwan Prix différé. Devise en TWD
Ajouter à la liste dynamique
1 605,00-20,00 (-1,23 %)
À la clôture : 01:30PM CST
Durée:
02 juin 2023 - 02 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TWDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 20241 620,001 635,001 600,001 605,001 605,00644 212
30 mai 20241 655,001 665,001 600,001 625,001 625,001 068 041
29 mai 20241 675,001 700,001 660,001 665,001 665,00749 104
28 mai 20241 645,001 675,001 635,001 660,001 660,00653 011
27 mai 20241 720,001 735,001 630,001 645,001 645,001 334 306
24 mai 20241 670,001 735,001 670,001 720,001 720,00952 187
23 mai 20241 670,001 695,001 655,001 675,001 675,00895 012
22 mai 20241 620,001 725,001 620,001 670,001 670,001 971 765
21 mai 20241 585,001 645,001 565,001 635,001 635,001 371 211
20 mai 20241 600,001 605,001 560,001 570,001 570,00674 132
17 mai 20241 595,001 605,001 570,001 590,001 590,00748 062
16 mai 20241 535,001 600,001 525,001 595,001 595,001 801 826
15 mai 20241 540,001 540,001 485,001 515,001 515,001 222 358
14 mai 20241 510,001 545,001 495,001 535,001 535,001 498 005
13 mai 20241 550,001 550,001 460,001 500,001 500,001 621 684
10 mai 20241 480,001 520,001 430,001 500,001 500,00820 298
09 mai 20241 480,001 520,001 455,001 475,001 475,00943 051
08 mai 20241 480,001 485,001 460,001 470,001 470,00614 113
07 mai 20241 480,001 500,001 445,001 480,001 480,00563 199
06 mai 20241 515,001 525,001 445,001 475,001 475,001 321 215
03 mai 20241 425,001 450,001 415,001 425,001 425,00593 439
02 mai 20241 420,001 445,001 395,001 410,001 410,00708 048
30 avr. 20241 455,001 460,001 420,001 440,001 440,00535 047
29 avr. 20241 475,001 485,001 445,001 460,001 460,00825 427
26 avr. 20241 440,001 470,001 415,001 455,001 455,001 398 050
25 avr. 20241 400,001 435,001 385,001 410,001 410,001 589 355
24 avr. 20241 345,001 410,001 335,001 410,001 410,002 247 233
23 avr. 20241 300,001 325,001 265,001 285,001 285,001 502 235
22 avr. 20241 365,001 365,001 270,001 295,001 295,002 307 059
19 avr. 20241 415,001 435,001 335,001 365,001 365,001 812 015
18 avr. 20241 365,001 480,001 360,001 480,001 480,001 544 552
17 avr. 20241 410,001 420,001 350,001 385,001 385,002 200 391
16 avr. 20241 450,001 455,001 355,001 400,001 400,002 929 465
15 avr. 20241 485,001 510,001 450,001 475,001 475,001 265 107
12 avr. 20241 500,001 520,001 470,001 500,001 500,001 217 221
11 avr. 20241 530,001 535,001 475,001 500,001 500,001 718 093
10 avr. 20241 670,001 675,001 495,001 550,001 550,001 780 207
09 avr. 20241 560,001 645,001 555,001 630,001 630,001 471 399
08 avr. 20241 525,001 565,001 525,001 550,001 550,001 540 202
03 avr. 20241 450,001 540,001 440,001 520,001 520,001 370 475
02 avr. 20241 415,001 465,001 405,001 465,001 465,001 174 284
01 avr. 20241 410,001 435,001 395,001 415,001 415,00388 347
29 mars 20241 400,001 415,001 380,001 405,001 405,00469 000
28 mars 20241 425,001 430,001 385,001 385,001 385,001 044 712
27 mars 20241 400,001 435,001 370,001 400,001 400,001 341 520
26 mars 20241 405,001 430,001 345,001 370,001 370,001 375 080
25 mars 20241 385,001 410,001 345,001 390,001 390,001 586 100
22 mars 20241 350,001 420,001 335,001 405,001 405,001 979 451
21 mars 20241 320,001 385,001 305,001 360,001 360,002 033 205
20 mars 20241 310,001 335,001 275,001 280,001 280,001 499 199
19 mars 20241 365,001 390,001 310,001 310,001 310,003 723 591
18 mars 20241 265,001 340,001 240,001 315,001 315,002 744 488
15 mars 20241 220,001 270,001 195,001 245,001 245,001 400 409
14 mars 20241 255,001 275,001 200,001 235,001 235,002 074 562
13 mars 20241 290,001 335,001 220,001 250,001 250,002 945 344
12 mars 20241 210,001 250,001 175,001 225,001 225,002 078 170
11 mars 20241 145,001 200,001 125,001 190,001 190,002 207 158
08 mars 20241 215,001 240,001 145,001 185,001 185,002 626 399
07 mars 20241 210,001 235,001 175,001 220,001 220,002 864 342
06 mars 20241 160,001 225,001 150,001 210,001 210,003 831 158
05 mars 20241 130,001 130,001 090,001 115,001 115,001 356 433
04 mars 20241 145,001 185,001 095,001 115,001 115,003 672 532
01 mars 20241 040,001 125,001 030,001 125,001 125,002 600 564
29 févr. 20241 015,001 030,00984,001 025,001 025,001 602 154
27 févr. 20241 020,001 025,00992,001 005,001 005,001 067 204
26 févr. 20241 050,001 055,001 000,001 010,001 010,00964 425
23 févr. 20241 065,001 065,001 035,001 050,001 050,001 037 268
22 févr. 20241 050,001 080,001 040,001 045,001 045,001 759 413
21 févr. 20241 020,001 040,001 010,001 025,001 025,00888 557
20 févr. 2024984,001 030,00979,001 025,001 025,001 572 424
19 févr. 20241 010,001 020,00976,00980,00980,001 126 459
16 févr. 20241 040,001 065,00993,001 010,001 010,001 533 342
15 févr. 20241 005,001 030,00994,001 005,001 005,001 190 061
05 févr. 20241 015,001 020,00984,00989,00989,00849 244
02 févr. 20241 000,001 030,00991,001 010,001 010,001 698 258
01 févr. 2024986,00993,00980,00986,00986,00881 120
31 janv. 2024979,001 005,00979,00988,00988,001 471 140
30 janv. 2024968,00986,00968,00974,00974,00885 192
29 janv. 2024967,00973,00955,00973,00973,00729 092
26 janv. 2024936,00996,00921,00976,00976,002 335 019
25 janv. 2024986,001 010,00984,00987,00987,001 385 415
24 janv. 20241 010,001 020,00978,00978,00978,001 438 096
23 janv. 2024988,001 010,00980,001 005,001 005,001 172 458
22 janv. 2024989,001 005,00973,00976,00976,001 061 056
19 janv. 2024966,00990,00964,00976,00976,001 132 063
18 janv. 2024967,00973,00947,00958,00958,00955 383
17 janv. 2024985,00992,00953,00967,00967,001 537 090
16 janv. 2024964,00999,00959,00990,00990,00961 104
15 janv. 2024976,00978,00962,00965,00965,00638 534
12 janv. 2024999,001 005,00965,00970,00970,001 613 325
11 janv. 2024978,00978,00957,00973,00973,00604 172
10 janv. 2024974,00985,00967,00973,00973,00508 100
09 janv. 2024976,00999,00974,00974,00974,001 353 030
08 janv. 2024981,00982,00957,00965,00965,00779 207
05 janv. 2024988,00994,00970,00978,00978,00856 080
04 janv. 20241 000,001 005,00981,00988,00988,00690 120
03 janv. 20241 015,001 020,00991,001 000,001 000,001 248 315
02 janv. 20241 075,001 075,001 005,001 030,001 030,001 472 488
29 déc. 20231 060,001 090,001 055,001 070,001 070,001 143 323
28 déc. 20231 070,001 070,001 035,001 050,001 050,001 196 187
*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...