La bourse est fermée

uPI Semiconductor Corp. (6719.TW)

Taiwan - Taiwan Prix différé. Devise en TWD
Ajouter à la liste dynamique
299,50+2,50 (+0,84 %)
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 2024299,50306,00295,50299,50299,501 436 329
13 juin 2024292,50298,50292,50297,00297,001 031 740
12 juin 2024291,00293,00288,50290,00290,00423 321
11 juin 2024297,00300,50288,00288,50288,501 158 245
07 juin 2024289,00303,00287,00298,50298,501 780 405
06 juin 2024292,00292,50285,50285,50285,50752 220
05 juin 2024294,50294,50288,00288,00288,00678 200
04 juin 2024292,50298,00291,00291,00291,001 071 446
03 juin 2024297,50301,50292,00292,50292,501 037 371
31 mai 2024302,50307,00295,00295,50295,501 787 938
30 mai 2024301,50305,50300,00302,00302,001 498 269
29 mai 2024312,00316,00306,00306,00306,003 961 248
28 mai 2024288,50314,50288,50314,50314,507 584 879
27 mai 2024311,50312,00285,00286,00286,007 570 422
24 mai 2024286,50303,00284,00300,00300,003 528 321
23 mai 2024290,00292,00285,00288,50288,501 503 050
22 mai 2024284,50295,00281,50288,50288,503 103 290
21 mai 2024271,50284,50271,00282,00282,003 756 439
20 mai 2024273,00273,00268,00268,00268,00419 050
17 mai 2024270,50273,50268,00270,50270,50446 350
16 mai 2024270,00274,00270,00270,50270,50683 074
15 mai 2024271,00271,00266,00266,00266,00287 232
14 mai 2024265,50267,50264,50267,00267,00218 212
13 mai 2024266,50266,50261,50263,50263,50251 418
10 mai 2024269,00269,00262,00264,00264,00530 023
09 mai 2024271,00271,00265,00266,50266,50515 115
08 mai 2024270,50271,50267,00271,00271,00554 263
07 mai 2024267,50272,50267,00272,00272,00990 349
06 mai 2024272,50274,00262,50264,00264,001 410 551
03 mai 2024277,00277,50269,00270,50270,50498 050
02 mai 2024273,50274,50271,00274,00274,00428 240
30 avr. 2024273,50275,50271,00274,00274,00548 050
29 avr. 2024271,50275,50270,00272,50272,50483 110
26 avr. 2024268,50277,50265,50271,00271,001 640 191
25 avr. 2024268,00272,50265,00265,50265,501 059 800
24 avr. 2024259,50275,00259,50270,00270,001 801 030
23 avr. 2024257,00260,00252,00253,50253,50770 238
22 avr. 2024265,00265,50253,50253,50253,50947 291
19 avr. 2024271,50275,50258,00263,50263,501 783 250
18 avr. 2024280,00282,00274,50277,00277,001 774 320
17 avr. 2024289,50292,50283,00283,00283,001 821 630
16 avr. 2024288,00291,00284,50287,00287,001 159 151
15 avr. 2024295,00295,00282,00290,50290,502 875 377
12 avr. 2024303,00303,00294,50295,50295,501 518 680
11 avr. 2024300,50302,00296,00299,50299,501 515 110
10 avr. 2024290,00306,00289,00303,00303,003 471 919
09 avr. 2024283,00293,50282,00288,50288,501 612 418
08 avr. 2024287,50287,50278,50279,50279,50756 231
03 avr. 2024285,00285,50281,00285,50285,50531 122
02 avr. 2024292,50292,50285,50285,50285,50932 150
01 avr. 2024296,00296,00289,50290,50290,501 383 248
29 mars 2024285,00297,50285,00296,50296,502 118 000
28 mars 2024290,50290,50284,00284,50284,501 236 150
27 mars 2024291,00293,50289,00290,00290,001 532 061
26 mars 2024288,00293,00280,50290,00290,002 169 734
25 mars 2024284,50289,50282,00285,00285,001 932 656
22 mars 2024271,00279,00266,00278,50278,501 944 577
21 mars 2024268,00273,00266,50267,50267,50675 127
20 mars 2024271,50271,50265,00265,00265,00708 019
19 mars 2024273,50274,00268,00268,50268,50876 131
18 mars 2024272,00275,00265,00274,00274,00680 051
15 mars 2024271,50274,50269,50270,00270,00587 220
14 mars 2024277,50277,50270,50271,50271,50765 138
13 mars 2024285,00285,00275,00277,50277,501 147 103
12 mars 2024283,00287,00281,50283,00283,00857 172
11 mars 2024282,00287,00279,50280,00280,00772 132
08 mars 2024292,00293,00277,50280,50280,501 471 155
07 mars 2024294,50298,50289,50290,50290,501 353 540
06 mars 2024308,00308,00294,00294,50294,502 143 028
05 mars 2024317,50317,50304,50308,00308,001 837 937
04 mars 2024319,00320,00309,50312,00312,001 991 864
01 mars 2024320,00320,00313,00315,00315,001 972 688
29 févr. 2024306,00316,00301,50314,00314,002 887 447
27 févr. 2024310,00310,00297,00303,00303,002 196 264
26 févr. 2024303,00311,50300,50307,00307,003 120 460
23 févr. 2024297,00307,50297,00297,00297,003 021 758
22 févr. 2024298,50299,00294,50295,00295,001 452 352
21 févr. 2024296,50297,00291,00295,50295,501 152 264
20 févr. 2024296,00298,00293,50295,50295,501 862 669
19 févr. 2024293,50301,00291,00297,50297,503 824 365
16 févr. 2024275,00293,00271,50288,00288,003 482 691
15 févr. 2024266,50275,00264,50274,00274,001 842 031
05 févr. 2024260,00264,50259,00260,50260,50682 025
02 févr. 2024261,00263,00260,00261,50261,50688 255
01 févr. 2024258,50260,00256,50257,50257,50550 050
31 janv. 2024261,50263,50256,00257,00257,001 027 324
30 janv. 2024261,00263,00258,00260,50260,501 238 100
29 janv. 2024263,50265,50260,50261,50261,501 006 188
26 janv. 2024276,50281,00262,00263,00263,004 560 151
25 janv. 2024266,00273,00265,50267,50267,501 275 140
24 janv. 2024267,50271,50263,00264,00264,001 013 843
23 janv. 2024265,50269,50263,00266,00266,00927 145
22 janv. 2024262,00264,50259,50263,00263,001 351 507
19 janv. 2024275,50276,50257,50262,00262,003 169 236
18 janv. 2024275,50280,00270,00271,50271,501 304 153
17 janv. 2024278,50283,50275,00275,50275,50948 820
16 janv. 2024291,00291,00279,00280,50280,502 423 543
15 janv. 2024292,00292,00292,00292,00292,00-
12 janv. 2024301,50302,00292,00292,00292,001 432 119
11 janv. 2024300,50303,50297,50299,00299,001 683 137
*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...