La bourse est fermée

Insyde Software Corp. (6231.TWO)

Taipei Exchange - Taipei Exchange Prix différé. Devise en TWD
Ajouter à la liste dynamique
234,50+1,00 (+0,43 %)
À la clôture : 01:30PM CST
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TWDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024234,00236,50226,50234,50234,50425 000
09 mai 2024240,00242,50233,00233,50233,50315 000
08 mai 2024240,00242,00238,00238,50238,50177 000
07 mai 2024238,00241,00237,00238,00238,00198 000
06 mai 2024246,00247,50236,00237,00237,00383 000
03 mai 2024247,00251,50241,50242,50242,50499 000
02 mai 2024249,00254,00241,50242,50242,501 052 000
30 avr. 2024238,50239,50236,00237,50237,50119 000
29 avr. 2024239,00239,00236,00237,50237,50238 000
26 avr. 2024232,50238,50232,50234,50234,50329 000
25 avr. 2024233,00233,00228,50231,00231,00283 000
24 avr. 2024232,50236,50232,50235,00235,00443 000
23 avr. 2024226,00228,00224,00228,00228,00285 000
22 avr. 2024224,50230,50221,00221,00221,00610 000
19 avr. 2024237,00240,00220,00223,00223,001 571 000
18 avr. 2024243,00245,50238,00239,50239,50520 000
17 avr. 2024248,00248,00243,00245,50245,50502 000
16 avr. 2024247,00247,00241,00243,50243,50637 000
15 avr. 2024257,00257,00247,50248,50248,50968 000
12 avr. 2024266,50268,50258,00260,00260,00925 000
11 avr. 2024273,00277,50263,50265,00265,001 606 000
10 avr. 2024271,00274,00266,50267,50267,50651 000
09 avr. 2024268,00272,50267,00272,00272,00844 000
08 avr. 2024277,50278,00266,00267,50267,501 591 000
03 avr. 2024255,50279,00254,50278,00278,003 175 000
02 avr. 2024261,00261,50255,00257,00257,00523 000
01 avr. 2024252,00263,00252,00261,00261,001 116 000
29 mars 2024250,00255,50249,00249,00249,00353 000
28 mars 2024249,00251,50246,00248,50248,50523 000
27 mars 2024248,00255,00242,50251,50251,50678 000
26 mars 2024261,50261,50242,50246,00246,001 335 000
25 mars 2024257,50257,50257,50257,50257,50-
22 mars 2024266,50266,50256,50257,50257,50735 000
21 mars 2024263,50272,00262,00262,00262,001 381 000
20 mars 2024258,00258,00258,00258,00258,00-
19 mars 2024269,00269,00258,00258,00258,00847 000
18 mars 2024270,50270,50270,50270,50270,50-
15 mars 2024259,50278,00257,00270,50270,503 144 000
14 mars 2024256,00264,00254,00258,00258,001 072 000
13 mars 2024269,00269,00258,00258,00258,001 128 000
12 mars 2024265,00271,00264,00266,50266,50886 000
11 mars 2024275,00277,00265,00265,00265,001 401 000
08 mars 2024286,50293,00270,50271,00271,002 783 000
07 mars 2024293,00298,00282,50284,00284,002 207 000
06 mars 2024290,50299,50286,00291,50291,502 380 000
05 mars 2024307,50307,50295,00296,50296,502 286 000
04 mars 2024315,00323,50302,50303,00303,005 109 000
01 mars 2024299,50318,00277,50312,00312,0010 913 000
29 févr. 2024271,50293,50270,50293,50293,507 073 000
27 févr. 2024258,00269,00254,00267,00267,001 934 000
26 févr. 2024264,50267,50256,50258,00258,001 699 000
23 févr. 2024280,50289,00263,50264,50264,505 343 000
22 févr. 2024260,00281,50259,00277,00277,004 801 000
21 févr. 2024260,00263,00256,00256,00256,00821 000
20 févr. 2024260,00264,00257,50260,00260,001 147 000
19 févr. 2024264,50268,00262,00263,00263,001 781 000
16 févr. 2024260,00265,00256,00262,50262,502 913 000
15 févr. 2024248,50260,50246,50258,50258,502 958 000
05 févr. 2024239,00244,50237,50240,50240,50995 000
02 févr. 2024242,00242,50231,50240,00240,002 297 000
01 févr. 2024252,00258,00237,50239,50239,502 312 000
31 janv. 2024250,00261,00248,00253,50253,502 758 000
30 janv. 2024250,50254,00247,00247,50247,50839 000
29 janv. 2024245,50254,00243,50250,50250,50860 000
26 janv. 2024247,50250,00243,50245,50245,501 293 000
25 janv. 2024263,00266,00249,00250,00250,001 985 000
24 janv. 2024261,00274,00259,00262,50262,502 693 000
23 janv. 2024259,50262,00253,50258,50258,501 210 000
22 janv. 2024263,50267,50258,50258,50258,501 185 000
19 janv. 2024266,00269,00255,50262,50262,501 899 000
18 janv. 2024261,50266,00251,00261,50261,502 192 000
17 janv. 2024281,50284,00254,50260,50260,504 271 000
16 janv. 2024284,00289,00280,00281,00281,00879 000
15 janv. 2024275,00287,00272,00286,00286,001 054 283
12 janv. 2024280,00285,00272,50273,00273,001 009 000
11 janv. 2024265,50280,00265,50280,00280,001 217 000
10 janv. 2024259,50266,00257,00263,50263,50493 000
09 janv. 2024268,00268,00260,00261,00261,00575 000
08 janv. 2024278,00278,00263,00263,00263,00652 000
05 janv. 2024266,00272,00266,00271,50271,50510 000
04 janv. 2024274,00279,00264,00265,00265,00806 000
03 janv. 2024271,00280,00268,00274,00274,00959 000
02 janv. 2024260,00278,00251,00273,00273,002 165 000
29 déc. 2023274,00278,00259,50259,50259,503 137 000
28 déc. 2023284,00297,00283,50288,00288,006 079 000
27 déc. 2023283,00299,00281,50286,00286,0010 144 000
26 déc. 2023266,00284,00264,00283,00283,006 503 000
25 déc. 2023260,50268,00254,50267,50267,507 803 000
22 déc. 2023245,00263,00243,50256,00256,007 753 000
21 déc. 2023221,00246,00221,00241,00241,006 757 000
20 déc. 2023222,50229,50218,00224,50224,504 510 000
19 déc. 2023218,00224,50218,00221,00221,004 149 000
18 déc. 2023219,00227,00214,50216,00216,004 497 000
15 déc. 2023212,50224,50211,50223,00223,005 764 000
14 déc. 2023207,50214,00204,00212,50212,507 999 000
13 déc. 2023193,00204,50191,00203,00203,006 262 000
12 déc. 2023193,50196,00190,50192,00192,002 158 000
11 déc. 2023186,00195,50185,50194,50194,503 752 000
08 déc. 2023189,50198,50185,50185,50185,504 688 000
07 déc. 2023191,50193,00186,00187,00187,003 213 000
*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...