Marchés français ouverture 55 min

uPI Semiconductor Corp. (6719.TW)

Taiwan - Taiwan Prix différé. Devise en TWD
Ajouter à la liste dynamique
322,00+2,50 (+0,78 %)
À la clôture : 01:30PM CST
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TWDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 2023319,50322,50308,50322,00322,005 307 723
30 janv. 2023308,00319,50302,50319,50319,504 308 655
17 janv. 2023285,00292,00282,00290,50290,503 000 321
16 janv. 2023277,50286,00276,00283,00283,002 551 443
13 janv. 2023285,50288,50274,00274,50274,503 106 450
12 janv. 2023290,00292,00280,50281,50281,504 089 322
11 janv. 2023281,50293,00278,00284,00284,005 578 532
10 janv. 2023271,00279,50269,50279,50279,502 812 620
09 janv. 2023268,00283,00268,00274,00274,005 515 378
06 janv. 2023255,00266,00252,50262,50262,502 218 208
05 janv. 2023246,00263,50245,50252,50252,502 689 276
04 janv. 2023240,50245,50240,00243,00243,00685 009
03 janv. 2023236,50243,00236,00241,00241,00638 115
30 déc. 2022245,00245,00237,00237,00237,00614 364
29 déc. 2022235,00240,50232,50239,50239,50747 115
28 déc. 2022246,00247,50236,00238,00238,001 463 070
27 déc. 2022254,00257,00251,00251,50251,50598 106
26 déc. 2022259,00259,00252,00252,00252,00466 279
23 déc. 2022258,00258,00250,50256,00256,00762 405
22 déc. 2022263,00266,50257,50258,50258,501 023 108
21 déc. 2022259,50260,00255,50256,50256,50602 228
20 déc. 2022264,50269,50253,50255,00255,001 624 229
19 déc. 2022266,00266,00261,50262,50262,50619 006
16 déc. 2022265,00267,50261,00264,50264,501 829 516
15 déc. 2022279,00282,00273,00274,00274,001 189 054
14 déc. 2022271,00279,00271,00278,50278,501 180 190
13 déc. 2022276,50280,00268,50271,00271,001 309 162
12 déc. 2022268,00273,50265,00273,50273,501 204 181
09 déc. 2022285,00285,50270,00271,00271,002 226 470
08 déc. 2022280,50282,00275,00279,00279,002 119 140
07 déc. 2022292,00296,00282,50284,00284,002 523 936
06 déc. 2022308,00311,00291,00291,50291,503 147 249
05 déc. 2022311,00331,00309,50311,00311,006 310 322
02 déc. 2022311,50316,00302,00307,00307,007 931 531
01 déc. 2022290,00306,00288,00306,00306,003 781 315
30 nov. 2022276,00282,50274,50278,50278,502 136 283
29 nov. 2022277,50282,50271,50276,00276,002 435 168
28 nov. 2022268,00279,00266,50277,50277,501 859 811
25 nov. 2022272,50280,50270,00270,50270,503 775 075
24 nov. 2022261,50270,50261,50270,00270,002 196 038
23 nov. 2022264,50264,50257,50259,00259,001 265 108
22 nov. 2022262,00267,00259,50262,00262,001 618 893
21 nov. 2022270,50272,50259,50260,00260,001 971 954
18 nov. 2022284,00285,50269,00270,50270,503 236 290
17 nov. 2022278,00284,00275,00284,00284,003 116 766
16 nov. 2022278,00282,00272,00277,00277,002 867 350
15 nov. 2022280,00284,50269,50276,00276,005 010 378
14 nov. 2022275,00282,50268,50278,00278,005 740 242
11 nov. 2022264,00274,50261,00270,00270,005 679 651
10 nov. 2022255,00259,00248,00250,00250,003 182 321
09 nov. 2022240,00256,00239,00252,50252,505 222 269
08 nov. 2022248,50259,00236,00237,50237,505 448 509
07 nov. 2022248,00251,50243,00248,00248,002 416 294
04 nov. 2022254,00258,50246,00251,00251,002 728 500
03 nov. 2022245,00264,00243,50253,50253,504 488 854
02 nov. 2022237,50257,00235,00248,50248,503 513 309
01 nov. 2022235,00241,50233,50235,00235,001 668 030
31 oct. 2022237,00238,00231,00232,00232,001 430 515
28 oct. 2022239,00241,00230,00232,00232,001 828 020
27 oct. 2022235,50246,00234,50242,50242,502 406 181
26 oct. 2022238,50241,00231,00232,00232,002 569 300
25 oct. 2022245,50251,00234,00236,00236,003 426 119
24 oct. 2022240,00251,50238,00251,50251,501 406 638
21 oct. 2022240,00246,00229,00229,00229,001 548 685
20 oct. 2022237,50246,50234,50240,00240,001 501 070
19 oct. 2022244,00251,50241,50241,50241,501 608 075
18 oct. 2022253,00253,50238,00246,50246,502 227 416
17 oct. 2022233,50244,00222,50244,00244,002 211 341
14 oct. 2022229,00237,50227,00237,50237,501 348 122
13 oct. 2022234,00236,50212,00216,00216,002 340 782
12 oct. 2022235,00240,50229,00235,00235,001 648 107
11 oct. 2022239,00243,00229,50232,00232,001 972 912
07 oct. 2022258,00262,00250,50252,00252,002 086 288
06 oct. 2022261,50274,00261,50264,50264,502 275 100
05 oct. 2022275,00280,00259,00264,50264,504 991 246
04 oct. 2022251,50269,50251,50269,50269,503 093 027
03 oct. 2022238,50257,50238,00245,00245,003 371 151
30 sept. 2022215,50242,50213,00242,50242,502 366 015
29 sept. 2022226,00226,50217,00220,50220,501 417 093
28 sept. 2022235,50236,00216,00216,50216,501 453 981
27 sept. 2022235,00238,00230,00235,50235,501 006 514
26 sept. 2022245,50247,50227,50231,50231,501 459 872
23 sept. 2022261,00261,50252,00252,00252,001 114 201
22 sept. 2022260,00262,00254,50260,50260,50831 200
21 sept. 2022274,00278,50264,50265,00265,001 565 985
20 sept. 2022272,50275,00268,50273,50273,501 142 218
19 sept. 2022278,00280,50268,00268,00268,001 377 255
16 sept. 2022264,00277,00263,00276,00276,003 845 747
15 sept. 2022261,00275,00259,00266,50266,502 063 310
14 sept. 2022257,00260,00252,50257,50257,501 584 868
13 sept. 2022270,00280,50268,00268,50268,501 517 099
12 sept. 2022269,00274,50267,00267,50267,50931 673
08 sept. 2022268,50269,50260,50266,50266,50820 146
07 sept. 2022257,50263,00254,00261,00261,00970 450
06 sept. 2022274,00274,50263,00263,00263,00997 448
05 sept. 2022286,00287,50266,50268,50268,502 069 672
02 sept. 2022288,50290,00285,50286,00286,00866 463
01 sept. 2022296,50299,00284,50287,00287,001 713 640
31 août 2022295,00303,00290,50301,50301,501 043 371
30 août 2022296,50301,50294,50297,00297,001 169 230
*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...