Marchés français ouverture 7 h

Powerchip Semiconductor Manufacturing Corp. (6770.TW)

Taiwan - Taiwan Prix différé. Devise en TWD
Ajouter à la liste dynamique
25,75-0,70 (-2,65 %)
À la clôture : 01:30PM CST
Durée:
16 juil. 2023 - 16 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TWDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 juil. 202426,5526,6525,7025,7525,7524 910 900
12 juil. 202426,5026,9026,2526,4526,4512 131 978
11 juil. 202426,5026,8526,3026,6526,6515 148 171
10 juil. 202426,4526,5026,0526,1526,1512 487 483
09 juil. 202426,8526,8526,0026,4526,4522 248 283
08 juil. 202426,9027,3026,5526,7526,7516 496 518
05 juil. 202426,9527,2026,6526,8026,8011 611 074
04 juil. 202427,2027,4026,7026,9526,9516 546 233
03 juil. 202427,0027,2026,8026,9026,9011 733 209
02 juil. 202427,1027,2026,7026,7026,7017 832 241
01 juil. 202427,0027,6026,9027,1527,1526 084 434
28 juin 202426,3026,9526,3026,8026,8016 931 675
27 juin 202426,3526,4026,0026,1026,1011 685 604
26 juin 202426,6026,7526,0026,3526,3516 431 861
25 juin 202426,9027,1026,3026,5526,5514 905 741
24 juin 202427,6027,6026,7526,8526,8522 818 571
21 juin 202427,4527,8027,2027,6027,6024 656 433
20 juin 202426,8028,0026,8027,6027,6049 054 595
19 juin 202427,6027,7026,6526,7026,7038 309 878
18 juin 202428,0528,1527,2027,5527,5544 018 624
17 juin 202426,8528,5026,6027,8027,8093 515 195
14 juin 202426,2526,7525,9526,7026,7044 115 788
13 juin 202426,0026,7526,0026,2026,2063 260 678
12 juin 202425,3025,5024,8525,2525,2520 945 826
11 juin 202424,8025,9024,8025,2025,2029 978 531
07 juin 202424,3024,9024,3024,7524,7517 031 309
06 juin 202424,4524,7524,1024,1524,1513 237 687
05 juin 202424,4024,5523,9024,3024,3019 086 558
04 juin 202424,5024,6524,2524,2524,2516 820 090
03 juin 202425,2525,5524,7024,7524,7524 081 911
31 mai 202425,4526,1024,6524,9024,90287 449 511
30 mai 202425,5525,9025,4025,4025,4021 497 294
29 mai 202426,3526,3525,8025,8025,8019 367 056
28 mai 202426,0026,4025,6026,3526,3531 087 619
27 mai 202425,6026,3025,6025,9525,9530 078 196
24 mai 202426,1026,1025,3525,6525,6531 127 007
23 mai 202426,4026,8026,1026,5526,5537 636 279
22 mai 202425,5026,7025,5026,1526,1534 704 618
21 mai 202425,4525,8025,3025,5525,5512 447 749
20 mai 202426,2026,2025,2525,4525,4524 748 683
17 mai 202426,7026,7525,6525,6525,6542 289 862
16 mai 202424,9026,7524,9026,4526,4580 305 216
15 mai 202424,5524,8524,3024,7024,7025 723 103
14 mai 202424,6025,2524,5524,8524,8521 868 689
13 mai 202424,3524,3523,9024,1024,1015 702 219
10 mai 202424,7524,9024,1524,3524,3514 291 457
09 mai 202425,0525,2024,7024,7524,7515 802 244
08 mai 202424,7525,1024,3524,7024,7019 475 895
07 mai 202425,2025,4024,6024,7024,7025 986 672
06 mai 202425,7025,9025,0525,2025,2045 341 620
03 mai 202424,2025,9024,2025,3525,3595 349 323
02 mai 202422,9023,8022,8523,6023,6031 425 468
30 avr. 202423,2023,5022,8022,8522,8519 827 717
29 avr. 202422,4023,2022,4023,2023,2028 568 825
26 avr. 202422,1022,5022,1022,1522,1529 529 718
25 avr. 202422,4522,4521,9021,9521,9520 644 828
24 avr. 202422,1022,8022,0522,6022,6027 038 165
23 avr. 202421,9022,1021,7021,8521,8521 483 352
22 avr. 202422,2022,4521,7021,7021,7027 930 574
19 avr. 202422,7523,0021,8522,2022,2043 065 964
18 avr. 202423,5523,6023,0023,0523,0535 224 381
17 avr. 202424,1524,2023,5023,6523,6534 528 951
16 avr. 202424,8024,8524,0024,1524,1526 469 764
15 avr. 202425,2025,2024,9025,0025,0017 610 935
12 avr. 202425,4025,4525,2025,2025,2012 817 721
11 avr. 202425,8525,9025,4025,4025,4012 553 449
10 avr. 202425,8026,4025,7025,9525,9519 681 833
09 avr. 202425,5025,9525,4025,6025,6011 974 902
08 avr. 202425,3025,3525,1025,2025,2013 988 511
03 avr. 202425,7025,7525,4025,4025,4012 000 107
02 avr. 202426,0526,1025,8025,9025,907 932 236
01 avr. 202425,9526,3025,7525,9525,9510 018 332
29 mars 202425,9526,0025,6525,7025,706 383 000
28 mars 202425,7026,0025,0525,9025,9029 214 836
27 mars 202426,0526,1025,5525,7025,7021 846 216
26 mars 202426,4026,5026,0526,0526,0516 840 882
25 mars 202426,5526,6026,3526,3526,3510 800 610
22 mars 202426,7526,8526,6026,6026,609 349 769
21 mars 202426,8027,1026,7026,7526,7511 865 134
20 mars 202426,9527,2026,5526,6026,6012 189 442
19 mars 202426,8027,1526,6526,9526,9511 629 325
18 mars 202426,4026,9026,4026,8026,809 932 427
15 mars 202426,6526,7026,3026,3026,3022 157 552
14 mars 202426,6526,9026,6026,6026,6010 758 493
13 mars 202427,2027,5026,6026,6026,6019 019 248
12 mars 202426,9527,1526,8027,1527,1511 924 343
11 mars 202427,0527,3026,8526,9526,9510 402 680
08 mars 202426,6527,3026,6526,9526,9531 974 916
07 mars 202426,9527,0526,6026,6026,6014 939 302
06 mars 202427,1027,2526,8026,8026,8012 756 648
05 mars 202427,1027,9027,0027,1027,1033 388 369
04 mars 202426,9527,0526,6026,9026,9016 092 144
01 mars 202427,2527,4026,9026,9026,9017 115 173
29 févr. 202426,6027,6026,2527,6027,6025 815 865
27 févr. 202426,7527,2026,5026,6026,6016 934 524
26 févr. 202426,7026,9026,6526,7026,7010 761 148
23 févr. 202427,0527,2026,7526,7526,7513 711 473
22 févr. 202427,1527,3527,0527,1027,1012 416 520
21 févr. 202427,3027,3527,1027,1527,158 331 697
20 févr. 202427,8527,8527,3527,4527,459 247 254
*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...