La bourse est fermée

Powerchip Semiconductor Manufacturing Corp. (6770.TW)

Taiwan - Taiwan Prix différé. Devise en TWD
Ajouter à la liste dynamique
26,70-0,05 (-0,19 %)
À la clôture : 01:30PM CST
Durée:
27 févr. 2023 - 27 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TWDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
19 févr. 202427,4527,8027,4527,7527,7510 641 718
16 févr. 202427,0027,6027,0027,3027,3012 668 919
15 févr. 202427,0027,2526,7026,9026,9014 368 434
05 févr. 202426,6526,9526,5526,8026,8011 947 964
02 févr. 202427,2027,3526,7026,7026,7020 730 271
01 févr. 202427,1027,1026,8527,1027,1011 654 209
31 janv. 202427,0527,2526,9027,0027,0015 756 690
30 janv. 202427,8527,8527,0527,0527,0517 650 537
29 janv. 202428,0528,0527,6527,7027,709 089 558
26 janv. 202427,9027,9527,5527,9527,9513 922 070
25 janv. 202428,2028,4027,9028,0528,0512 549 502
24 janv. 202428,0028,5027,8027,9027,9015 505 272
23 janv. 202427,5527,9027,5027,8527,8513 084 792
22 janv. 202427,5027,8027,1527,4527,4521 777 574
19 janv. 202427,3027,8027,2027,2527,2518 391 477
18 janv. 202427,6027,7527,1027,2027,2017 022 346
17 janv. 202428,3528,3527,5027,5527,5530 393 666
16 janv. 202428,8028,8028,3028,4528,4518 411 755
15 janv. 202428,9528,9528,9528,9528,95-
12 janv. 202429,1029,3528,8028,9528,9517 225 966
11 janv. 202429,1029,2028,7528,9028,9015 419 234
10 janv. 202429,5029,6529,0029,0529,0518 874 592
09 janv. 202430,1030,3529,4029,4529,4525 905 024
08 janv. 202431,0031,1529,9029,9029,9065 741 273
05 janv. 202429,4031,0529,1030,8530,85130 270 777
04 janv. 202428,1028,4528,0528,2528,258 424 401
03 janv. 202428,8028,8028,1028,1028,1021 703 290
02 janv. 202429,7029,7528,8028,8028,8018 934 432
29 déc. 202329,8029,8029,4029,4529,456 252 301
28 déc. 202329,9029,9029,5529,7029,707 320 644
27 déc. 202329,3030,0029,3029,8029,8016 014 301
26 déc. 202328,9029,4028,9029,2529,255 071 337
25 déc. 202329,2029,3028,9028,9028,904 095 838
22 déc. 202328,9529,6028,9529,1529,1512 220 575
21 déc. 202328,7529,0028,6528,7528,759 642 366
20 déc. 202329,0529,2028,9028,9028,9010 884 777
19 déc. 202329,3029,5028,8028,8028,8012 717 681
18 déc. 202329,9029,9529,3029,4029,4016 224 092
15 déc. 202329,8030,0029,6529,7529,7518 310 163
14 déc. 202330,0530,1029,5529,6529,6518 813 779
13 déc. 202329,6530,3029,3029,9029,9032 180 634
12 déc. 202329,0529,6029,0029,6029,6014 510 067
11 déc. 202328,8528,9028,7028,8028,806 139 640
08 déc. 202328,8029,1528,8028,8028,805 860 831
07 déc. 202329,1529,3028,7028,7028,7010 135 341
06 déc. 202329,4029,4529,1529,1529,158 524 979
05 déc. 202329,5529,8029,2529,4029,408 697 901
04 déc. 202329,9029,9029,4029,7029,7012 018 450
01 déc. 202330,0030,0529,6029,6029,6010 556 261
30 nov. 202330,0030,1029,7530,1030,1018 157 048
29 nov. 202329,7030,1029,7029,8529,8512 742 701
28 nov. 202329,5029,9029,1529,8029,8013 356 433
27 nov. 202329,7529,8029,3029,4029,409 353 779
24 nov. 202329,6029,7529,5029,7529,759 419 164
23 nov. 202329,2029,7029,2029,5029,5011 187 854
22 nov. 202329,5529,5529,1029,2029,2013 392 460
21 nov. 202329,5029,9029,3529,8029,8018 644 647
20 nov. 202329,3029,7029,0529,3029,3018 705 070
17 nov. 202328,9529,1528,8529,0529,0511 875 480
16 nov. 202328,9529,1028,7029,0029,0010 999 870
15 nov. 202328,7029,0028,5028,9028,9021 326 691
14 nov. 202328,1528,6028,1028,3528,3511 826 246
13 nov. 202328,4028,6027,7027,8527,8514 736 850
10 nov. 202328,3528,3528,1028,1028,107 779 355
09 nov. 202328,4028,6528,2528,4528,458 114 474
08 nov. 202328,9028,9028,2028,3528,3516 356 732
07 nov. 202328,7528,8528,2528,8528,8511 867 534
06 nov. 202329,0029,3028,7028,7528,7525 153 503
03 nov. 202327,9528,7527,6028,7028,7037 052 272
02 nov. 202327,7527,8027,4527,6027,609 197 043
01 nov. 202326,9027,8026,8527,2027,2013 549 454
31 oct. 202326,6526,9526,5026,5526,556 117 353
30 oct. 202326,7026,8526,5026,6026,605 842 126
27 oct. 202326,9027,0026,6026,6526,656 171 980
26 oct. 202327,1527,4526,8026,8026,8011 238 609
25 oct. 202326,9028,1526,7027,5027,5020 595 481
24 oct. 202326,5526,9026,2526,8526,859 751 218
23 oct. 202327,0527,1026,6526,6526,6511 807 495
20 oct. 202327,6528,3027,3027,3027,3024 756 748
19 oct. 202327,3527,6027,1027,3527,3510 130 906
18 oct. 202327,8027,8027,3527,5027,5013 013 686
17 oct. 202327,6028,3527,5527,8527,8521 365 223
16 oct. 202327,8028,4527,3027,3527,3523 833 743
13 oct. 202327,5527,9027,3027,7027,7010 426 202
12 oct. 202327,2527,6027,0527,5527,5511 161 002
11 oct. 202326,8527,2526,7027,0527,0516 186 942
06 oct. 202326,4526,6026,3526,5026,504 232 516
05 oct. 202326,1526,5026,1526,4026,405 370 210
04 oct. 202326,3526,4026,0526,1026,1011 352 723
03 oct. 202326,4526,8526,4026,6026,604 825 384
02 oct. 202326,8026,9026,6026,6026,605 768 880
28 sept. 202326,6026,8026,5026,5526,554 250 941
27 sept. 202326,6526,7526,3526,4026,408 509 849
26 sept. 202327,1027,1526,6526,6526,659 931 272
25 sept. 202327,1027,5527,0527,3027,305 660 977
*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...