La bourse ferme dans 4 h 29 min

Silergy Corp. (6415.TW)

Taiwan - Taiwan Prix différé. Devise en TWD
Ajouter à la liste dynamique
470,00-35,00 (-6,93 %)
À la clôture : 01:30PM CST
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TWDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 2024497,00499,50470,00470,00470,006 646 033
28 mai 2024485,00515,00478,00505,00505,004 764 394
27 mai 2024479,00486,50466,00478,00478,002 625 028
24 mai 2024468,00478,50463,50476,50476,502 578 250
23 mai 2024438,00480,00437,00478,00478,005 918 923
22 mai 2024419,00443,00416,50439,00439,003 486 538
21 mai 2024420,00428,50415,50419,00419,002 291 037
20 mai 2024441,00443,00419,50420,00420,003 013 590
17 mai 2024445,00453,50431,00443,00443,003 844 061
16 mai 2024428,00451,00426,00450,00450,007 960 209
15 mai 2024407,50413,00398,50410,00410,003 071 174
14 mai 2024410,00414,00403,00413,50413,501 822 398
13 mai 2024410,50417,00402,00412,50412,502 030 295
10 mai 2024419,50421,00405,50414,50414,502 142 050
09 mai 2024408,00420,00405,00416,00416,002 960 372
08 mai 2024407,00408,50401,00407,00407,001 281 214
07 mai 2024408,00413,50395,00410,00410,002 681 623
06 mai 2024423,00425,50398,50404,00404,003 777 469
03 mai 2024435,00435,00417,50423,00423,004 139 897
02 mai 2024425,00434,50417,50426,00426,005 395 802
30 avr. 2024400,50436,50396,00436,50436,508 999 030
29 avr. 2024384,00398,00382,00398,00398,003 504 385
26 avr. 2024385,50388,00367,50388,00388,004 887 631
25 avr. 2024380,00399,00374,00379,00379,006 697 719
24 avr. 2024370,00378,00369,50378,00378,003 160 990
23 avr. 2024333,50347,50333,50344,00344,002 518 570
22 avr. 2024332,00341,00327,00330,50330,502 506 220
19 avr. 2024364,00365,50336,00336,00336,004 771 344
18 avr. 2024361,50381,00359,00373,00373,002 722 114
17 avr. 2024366,00374,50358,50368,50368,503 111 081
16 avr. 2024389,00395,00365,00369,50369,504 335 345
15 avr. 2024393,00398,50386,50396,50396,507 547 090
12 avr. 2024370,00396,00366,00387,00387,009 086 897
11 avr. 2024357,00374,50353,00372,50372,507 404 783
10 avr. 2024334,50356,00332,00355,50355,505 870 461
09 avr. 2024321,50331,00319,00328,00328,003 702 154
08 avr. 2024321,00324,00315,50317,50317,502 052 128
03 avr. 2024319,00322,00315,00319,50319,502 264 172
02 avr. 2024337,50338,00319,00319,00319,003 555 791
01 avr. 2024329,00342,50328,50339,00339,002 323 223
29 mars 2024332,50336,50325,50331,00331,001 535 000
28 mars 2024330,00332,50323,00327,00327,003 288 177
28 mars 20241.960119 Dividende
27 mars 2024349,00350,00335,00336,50334,542 567 206
26 mars 2024351,00356,00343,50347,50345,481 749 160
25 mars 2024363,00369,50350,00350,00347,962 417 321
22 mars 2024355,50367,00355,00367,00364,861 644 731
21 mars 2024367,50368,50354,00354,50352,442 160 666
20 mars 2024360,50363,50356,00361,00358,901 530 751
19 mars 2024369,50371,00361,00361,50359,391 767 282
18 mars 2024375,00376,00365,50372,50370,331 506 111
15 mars 2024367,50378,00362,50378,00375,802 693 251
14 mars 2024355,00374,00344,00371,00368,844 577 259
13 mars 2024389,00391,50350,50352,00349,955 149 277
12 mars 2024401,00402,50387,50387,50385,241 721 201
11 mars 2024380,50404,50380,50402,50400,162 333 214
08 mars 2024391,50396,00380,50384,00381,763 057 465
07 mars 2024415,00415,50390,00390,00387,734 339 521
06 mars 2024419,00424,50408,00412,00409,602 505 707
05 mars 2024424,50438,00415,50418,50416,063 763 125
04 mars 2024402,50425,00402,50421,00418,554 024 316
01 mars 2024416,00416,50400,00401,50399,163 368 377
29 févr. 2024412,50420,00410,00417,00414,572 198 762
27 févr. 2024416,00423,00407,50411,50409,102 133 122
26 févr. 2024409,50425,00408,00415,50413,081 809 185
23 févr. 2024420,50424,50410,50410,50408,112 597 484
22 févr. 2024411,00425,00408,50421,00418,553 710 859
21 févr. 2024405,00411,00398,50406,00403,641 579 481
20 févr. 2024406,00410,00397,50403,50401,152 057 643
19 févr. 2024411,00419,00402,50405,50403,142 975 186
16 févr. 2024392,00408,50389,00404,00401,653 462 397
15 févr. 2024391,00391,50374,00390,00387,734 063 919
05 févr. 2024390,00392,50382,50387,00384,751 640 506
02 févr. 2024396,00401,00390,00390,00387,732 049 272
01 févr. 2024385,00395,00384,00393,50391,212 150 500
31 janv. 2024396,50398,00380,50385,50383,254 645 993
30 janv. 2024395,50402,50393,50401,00398,661 795 210
29 janv. 2024399,50401,50396,00396,50394,191 819 901
26 janv. 2024407,50419,00396,00402,00399,664 893 905
25 janv. 2024406,00407,50399,00400,50398,171 245 700
24 janv. 2024410,00410,00400,00400,50398,173 118 240
23 janv. 2024417,50417,50404,00410,00407,611 533 503
22 janv. 2024410,00415,00406,50413,50411,092 128 989
19 janv. 2024409,50417,50391,00406,00403,645 134 865
18 janv. 2024410,00416,00406,50406,50404,132 124 199
17 janv. 2024416,00422,50403,00405,00402,643 104 154
16 janv. 2024415,00421,50407,50413,00410,593 487 392
15 janv. 2024449,00449,00411,50418,50416,065 493 159
12 janv. 2024445,50449,00441,00444,00441,411 737 304
11 janv. 2024451,00460,00445,00445,50442,904 023 821
10 janv. 2024430,00452,50428,50451,50448,872 971 578
09 janv. 2024448,00450,00431,50431,50428,992 855 939
08 janv. 2024442,00453,50438,50441,00438,432 803 230
05 janv. 2024441,50448,00434,00438,50435,952 992 228
04 janv. 2024437,50452,00436,00437,50434,953 320 292
03 janv. 2024465,00466,00439,50440,00437,446 314 263
02 janv. 2024500,00504,00466,00467,50464,784 138 037
29 déc. 2023499,00506,00487,00500,00497,097 147 434
28 déc. 2023468,50493,50463,50490,00487,157 952 330
27 déc. 2023445,50458,00434,00452,50449,865 285 461
*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...