La bourse est fermée

Phoenix Silicon International Corporation (8028.TW)

Taiwan - Taiwan Prix différé. Devise en TWD
Ajouter à la liste dynamique
83,40-1,50 (-1,77 %)
À la clôture : 01:30PM CST
Durée:
20 juin 2023 - 20 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TWDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juin 202484,2087,0081,5083,4083,4030 292 550
18 juin 202484,0088,3083,8084,9084,9044 239 004
17 juin 202477,6085,0076,6083,0083,0042 148 779
14 juin 202478,0079,6075,2077,5077,5052 440 080
13 juin 202471,0077,5068,6077,5077,5061 891 020
12 juin 202465,0070,5065,0070,5070,5035 877 238
11 juin 202463,5065,0062,7064,1064,106 604 081
11 juin 20241.8 Dividende
07 juin 202464,0067,5064,0064,2062,407 072 862
06 juin 202464,0065,0062,3064,0062,214 229 165
05 juin 202465,5066,2063,0063,2061,434 640 303
04 juin 202467,7067,8064,4065,2063,376 965 584
03 juin 202463,4068,3063,1066,9065,0213 471 943
31 mai 202465,0065,4062,5062,6060,848 414 015
30 mai 202466,8068,6064,0064,2062,4013 624 773
29 mai 202468,1068,5066,8066,8064,937 942 459
28 mai 202469,0069,5067,0067,6065,7016 097 819
27 mai 202468,7071,0065,8069,1067,1638 797 529
24 mai 202461,9067,2060,3067,0065,1235 320 205
23 mai 202462,5063,3060,7061,1059,3910 571 996
22 mai 202459,2064,8058,9061,8060,0719 245 455
21 mai 202459,0061,9058,2059,1057,4416 330 191
20 mai 202459,2059,5057,0058,4056,7614 847 065
17 mai 202454,5058,8054,5058,8057,1527 999 419
16 mai 202452,7054,9052,7053,5052,003 621 615
15 mai 202453,1053,6052,5052,5051,03984 141
14 mai 202452,3053,2052,3052,9051,42753 500
13 mai 202452,4052,7051,8052,2050,74639 174
10 mai 202452,6052,8052,0052,4050,93761 593
09 mai 202453,8054,0052,6052,6051,131 295 817
08 mai 202453,7053,9053,4053,8052,29748 266
07 mai 202453,8054,1052,4053,2051,711 708 220
06 mai 202454,5055,2053,7053,8052,291 259 979
03 mai 202455,2055,4054,0054,0052,491 923 193
02 mai 202455,2055,3054,2054,7053,172 171 249
30 avr. 202455,5056,0054,9055,3053,754 459 652
29 avr. 202455,0056,4054,3056,1054,539 274 048
26 avr. 202453,7054,3053,1054,0052,492 808 383
25 avr. 202452,3053,3052,2053,0051,511 071 615
24 avr. 202452,0052,8051,5052,5051,031 022 629
23 avr. 202452,0052,1051,1051,5050,06777 573
22 avr. 202452,1052,9050,8051,2049,761 660 764
19 avr. 202452,8053,9050,8052,0050,542 782 482
18 avr. 202454,4054,6052,9053,6052,104 327 884
17 avr. 202451,2055,5051,0054,7053,174 353 750
16 avr. 202452,0052,3050,2050,6049,182 598 044
15 avr. 202452,8053,2052,3052,4050,931 251 236
12 avr. 202453,3053,7052,5053,2051,711 975 031
11 avr. 202453,0053,2052,6052,9051,421 289 848
10 avr. 202452,6054,2052,6053,2051,713 392 064
09 avr. 202452,5053,0052,1052,5051,031 344 310
08 avr. 202453,1053,1052,2052,5051,031 400 173
03 avr. 202453,1053,7052,3053,1051,612 477 065
02 avr. 202452,3054,2051,5053,2051,717 020 871
01 avr. 202451,2052,2051,2051,8050,35997 905
29 mars 202451,5051,7051,1051,3049,86757 000
28 mars 202451,9052,6051,5051,5050,06985 380
27 mars 202451,9052,0051,7051,9050,44863 821
26 mars 202453,1053,4051,7051,9050,441 404 831
25 mars 202453,2054,0053,0053,0051,512 634 984
22 mars 202453,2053,3052,3052,5051,03820 431
21 mars 202453,3053,6052,6053,0051,511 076 595
20 mars 202453,2053,6052,7052,7051,222 309 024
19 mars 202452,3052,5052,0052,5051,03965 454
18 mars 202451,0052,2051,0052,2050,74795 147
15 mars 202450,8051,2050,7050,9049,47463 756
14 mars 202451,3051,3050,5051,0049,57898 602
13 mars 202452,9052,9051,0051,3049,861 475 481
12 mars 202452,0052,8051,9052,5051,03859 996
11 mars 202451,7052,5051,6051,7050,25857 163
08 mars 202452,3053,4051,2051,6050,152 573 711
07 mars 202452,6054,4051,7051,7050,253 376 648
06 mars 202452,6052,6052,0052,4050,93893 467
05 mars 202453,5053,5052,5052,6051,131 155 399
04 mars 202453,6054,4053,1053,2051,713 084 367
01 mars 202452,1053,2052,1053,1051,611 931 777
29 févr. 202453,3053,3051,9052,1050,641 709 465
27 févr. 202454,8054,9052,8053,0051,513 974 351
26 févr. 202452,5055,5052,4054,8053,268 504 923
23 févr. 202452,8052,9051,5051,5050,061 938 336
22 févr. 202452,1053,0051,7052,6051,132 046 667
21 févr. 202451,9052,3051,4051,8050,35751 428
20 févr. 202453,1053,1051,8051,8050,351 154 273
19 févr. 202452,4053,2052,3052,9051,422 280 548
16 févr. 202451,9052,4051,7052,2050,741 978 868
15 févr. 202450,0051,4050,0051,2049,761 324 248
05 févr. 202450,4050,4049,7049,9548,55707 047
02 févr. 202451,0051,0050,2050,4048,99532 215
01 févr. 202451,4051,6050,9050,9049,47424 719
31 janv. 202451,4051,5050,8051,2049,76395 328
30 janv. 202451,6051,8051,1051,2049,76478 181
29 janv. 202451,0051,6050,8051,5050,06541 152
26 janv. 202451,7051,7051,0051,1049,67481 574
25 janv. 202452,1052,3051,5051,5050,06838 832
24 janv. 202451,8052,0051,4051,8050,351 002 795
23 janv. 202451,4051,9050,9051,5050,061 106 680
22 janv. 202450,4051,8050,2051,4049,961 878 386
19 janv. 202450,8051,3049,5049,5548,16903 478
18 janv. 202449,3549,6049,0549,3047,92324 274
17 janv. 202450,1050,2049,3549,3547,97839 815
*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...