La bourse est fermée

CGS International Inc. (5310.TWO)

Taipei Exchange - Taipei Exchange Prix différé. Devise en TWD
Ajouter à la liste dynamique
37,80-0,25 (-0,66 %)
À la clôture : 01:30PM CST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TWDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 202438,0038,9537,8037,8037,80111 000
13 juin 202438,4038,5038,0538,0538,0583 000
12 juin 202439,1039,1038,2538,3538,35115 000
11 juin 202440,2041,0039,1539,7039,7060 000
07 juin 202440,0040,8539,0040,2040,20191 000
06 juin 202439,6540,1038,2540,1040,10270 000
05 juin 202440,2540,2539,1539,2039,20137 000
04 juin 202440,2041,0540,1040,2040,2098 000
03 juin 202439,2041,8539,2040,3040,30354 000
31 mai 202442,1042,1038,6542,1042,10799 000
30 mai 202438,3538,5038,3038,3038,3066 000
29 mai 202440,4040,4038,7038,9038,9085 000
28 mai 202439,8541,3039,8039,8039,8093 000
27 mai 202439,9041,3039,9041,0041,00131 000
24 mai 202439,9039,9039,2539,9039,9062 000
23 mai 202440,1541,0039,5039,5039,50107 000
22 mai 202441,5042,3540,1040,1540,15160 000
21 mai 202439,6042,5039,6041,5041,50376 000
20 mai 202438,5040,9038,5039,2039,2085 000
17 mai 202439,7039,7037,9038,5038,50161 000
16 mai 202439,4040,0038,8539,5539,5554 000
15 mai 202438,8540,0538,3539,3039,30209 000
14 mai 202438,5039,3037,7038,3538,3584 000
13 mai 202439,8040,4538,0038,5038,50202 000
10 mai 202440,5040,5039,7039,7039,7048 000
09 mai 202440,0041,4039,9040,0040,0066 000
08 mai 202441,0041,9040,1040,1040,1092 000
07 mai 202440,5041,5040,0040,9540,95263 000
06 mai 202441,7041,7039,3540,0040,00327 000
03 mai 202441,2042,8540,3041,9041,90188 000
02 mai 202441,5042,4540,0040,6540,65178 000
30 avr. 202442,5042,5041,5041,6541,6583 000
29 avr. 202443,6043,8541,0042,6542,65134 000
26 avr. 202444,1545,0043,0044,0044,00317 000
25 avr. 202443,4543,6542,4043,3043,3097 000
24 avr. 202443,0043,9042,6043,4543,45114 000
23 avr. 202444,0044,0042,1043,4043,40194 000
22 avr. 202441,6044,3041,6043,9543,95696 000
19 avr. 202439,7041,0037,9041,0041,00320 000
18 avr. 202440,1042,0039,6039,7039,70328 000
17 avr. 202439,9541,3539,8540,0040,00229 000
16 avr. 202441,8041,8039,0039,5039,50643 000
15 avr. 202444,8044,8041,0042,0042,00340 000
12 avr. 202447,0047,6043,9044,2544,25544 000
11 avr. 202448,0049,5047,0047,5047,50316 000
10 avr. 202445,5048,5045,5048,0048,00400 000
09 avr. 202445,9046,0044,2044,8044,80385 000
08 avr. 202447,0047,1045,7045,8045,80319 000
03 avr. 202445,0046,8045,0046,7046,70202 000
02 avr. 202445,3047,1545,3047,0047,00193 000
01 avr. 202443,9047,6043,9046,5546,55585 000
29 mars 202443,3047,8543,3047,8547,85589 000
28 mars 202445,2045,2042,1043,5043,50477 000
27 mars 202448,2548,6545,9046,0046,00333 000
26 mars 202453,4053,4053,4053,4053,40-
25 mars 202453,4053,4053,4053,4053,40-
22 mars 202449,0053,5048,2053,4053,40770 000
21 mars 202447,5049,0047,5048,9548,95471 000
20 mars 202444,5544,5544,5544,5544,55-
19 mars 202445,4545,4544,0044,5544,55221 000
18 mars 202444,7044,7044,7044,7044,70-
15 mars 202445,8045,8044,0044,7044,70640 000
14 mars 202443,0044,0042,8043,8043,80836 000
13 mars 202438,7038,7038,7038,7038,70-
12 mars 202436,0038,7035,5038,7038,70988 000
11 mars 202437,1038,7535,2035,2035,201 843 000
08 mars 202440,7040,7035,0037,0037,002 071 000
07 mars 202436,7537,1036,7537,1037,10961 000
06 mars 202430,9033,7530,9033,7533,751 970 000
05 mars 202429,8030,7026,6530,7030,701 852 000
04 mars 202426,6029,1526,6029,0029,00758 000
01 mars 202425,0027,4025,0026,5026,50182 000
29 févr. 202425,2025,2024,4025,0025,0041 000
27 févr. 202425,6025,6025,2025,2025,2058 000
26 févr. 202425,0525,7525,0525,5025,5033 000
23 févr. 202424,3025,9024,2525,1025,1036 000
22 févr. 202423,3025,3023,3025,1025,1039 000
21 févr. 202425,1525,5024,9525,1525,1533 000
20 févr. 202426,5026,7025,0025,9025,9097 000
19 févr. 202426,6026,8025,4026,5026,50209 000
16 févr. 202423,5026,1023,5026,1026,10220 000
15 févr. 202425,3025,3023,2023,7523,75131 000
05 févr. 202425,5026,3525,1025,4525,45422 000
02 févr. 202422,5524,9522,5524,9524,95298 000
01 févr. 202421,3022,7021,2022,7022,70121 000
31 janv. 202420,7520,7520,6520,6520,6513 000
30 janv. 202421,1021,1020,6520,6520,6514 000
29 janv. 202422,1522,1521,5021,8021,807 000
26 janv. 202420,6022,1520,6022,1522,159 000
25 janv. 202420,8021,1520,7520,8020,8025 000
24 janv. 202421,2521,2520,6520,8020,8023 000
23 janv. 202420,6521,7020,6521,1521,1511 000
22 janv. 202421,3521,8021,2021,7521,7523 000
19 janv. 202420,5020,9520,5020,9520,954 000
18 janv. 202420,4020,6520,4020,4520,457 000
17 janv. 202420,4020,6020,4020,4520,4511 000
16 janv. 202420,6520,6520,6020,6020,605 000
15 janv. 202420,9521,6520,9521,0521,0522 004
12 janv. 202421,4021,8520,9020,9520,9524 000
11 janv. 202423,4023,4021,1521,4021,4075 000
*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...