Italia markets close in 4 hours 54 minutes

Hiwin Technologies Corporation (2049.TW)

Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
210,50+2,50 (+1,20%)
Alla chiusura: 01:30PM CST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 2024209,50212,50209,00210,50210,501.458.808
14 giu 2024209,50210,50207,00208,00208,002.410.437
13 giu 2024208,00210,50207,50209,50209,502.195.569
12 giu 2024207,50210,00206,50208,00208,001.544.102
11 giu 2024213,00214,50207,00207,00207,003.734.380
07 giu 2024216,00217,00212,50214,00214,002.722.712
06 giu 2024223,00223,00216,00216,00216,002.720.188
05 giu 2024221,00224,50220,00222,00222,002.004.690
04 giu 2024224,00224,00219,00219,50219,502.762.334
03 giu 2024226,50229,00224,00224,50224,502.095.580
31 mag 2024223,50225,50221,50222,50222,501.866.663
30 mag 2024225,00225,00221,00222,00222,001.824.485
29 mag 2024229,50230,00226,00226,50226,501.331.086
28 mag 2024230,00230,50226,50228,50228,501.688.656
27 mag 2024225,50231,00225,00230,00230,001.162.331
24 mag 2024229,50229,50224,50225,00225,001.951.526
23 mag 2024233,00235,00230,00230,00230,001.406.973
22 mag 2024232,00239,50232,00236,50236,501.273.620
21 mag 2024236,00238,00231,50231,50231,50915.041
20 mag 2024239,00240,00236,00236,00236,001.057.412
17 mag 2024237,00238,50235,50238,50238,501.162.003
16 mag 2024234,00238,00234,00237,00237,001.761.898
15 mag 2024233,50236,50230,50231,50231,501.714.472
14 mag 2024233,00239,00230,00233,00233,002.476.895
13 mag 2024233,00235,00219,00235,00235,005.548.610
10 mag 2024236,50243,00234,50237,00237,002.029.058
09 mag 2024236,50238,00235,00236,00236,001.015.894
08 mag 2024236,00238,00234,00237,50237,501.966.126
07 mag 2024231,00237,00230,50236,50236,501.932.078
06 mag 2024233,00233,50229,50231,50231,501.058.658
03 mag 2024233,00235,50229,50229,50229,501.294.364
02 mag 2024230,50232,00227,00229,50229,501.272.111
30 apr 2024231,50234,50231,50231,50231,501.051.895
29 apr 2024237,00237,00228,00233,00233,002.667.360
26 apr 2024231,50235,00231,00234,00234,001.136.783
25 apr 2024238,50239,00230,00230,50230,502.403.800
24 apr 2024235,00241,50235,00240,00240,003.751.505
23 apr 2024227,50238,00227,50238,00238,003.151.636
22 apr 2024228,50228,50222,00226,50226,503.002.847
19 apr 2024236,00236,00221,50228,50228,505.469.328
18 apr 2024233,50241,50233,50239,50239,502.521.500
17 apr 2024240,00240,50234,00234,00234,002.985.780
16 apr 2024241,00243,00237,00237,50237,502.180.185
15 apr 2024253,00254,00242,00244,00244,002.945.133
12 apr 2024254,50257,00253,00253,00253,001.475.466
11 apr 2024261,50261,50253,50254,50254,502.383.074
10 apr 2024262,50267,00261,00262,00262,002.471.754
09 apr 2024264,50265,00258,00261,00261,003.816.586
08 apr 2024270,50271,50261,50263,50263,503.022.314
03 apr 2024275,50275,50268,00269,50269,503.672.214
02 apr 2024277,00278,50271,00275,50275,503.621.008
01 apr 2024278,00284,50271,50275,00275,006.127.779
29 mar 2024281,00281,50272,50273,00273,003.241.000
28 mar 2024284,00293,00277,00279,00279,0013.361.607
27 mar 2024263,00284,00259,00284,00284,0014.431.056
26 mar 2024278,00281,50258,50258,50258,5014.587.365
25 mar 2024250,00272,50250,00272,50272,509.856.103
22 mar 2024251,00253,50246,50248,00248,002.533.319
21 mar 2024256,00260,00248,50251,00251,004.045.423
20 mar 2024248,50254,50247,50248,50248,504.302.627
19 mar 2024241,50250,00241,00244,50244,502.862.915
18 mar 2024238,00246,00236,50243,50243,501.533.056
15 mar 2024240,00240,50236,50238,00238,001.077.902
14 mar 2024236,50241,50235,50240,50240,501.076.895
13 mar 2024240,00242,50237,00237,00237,001.123.264
12 mar 2024241,00242,50239,50241,00241,001.204.121
11 mar 2024236,00241,00236,00241,00241,001.108.899
08 mar 2024237,50242,50235,50237,50237,502.659.065
07 mar 2024231,50241,50230,50235,00235,002.574.160
06 mar 2024235,00235,00231,00231,00231,001.847.297
05 mar 2024238,00239,00233,00235,00235,002.340.660
04 mar 2024238,00242,00238,00240,00240,001.550.956
01 mar 2024239,00240,50235,00238,00238,002.788.027
29 feb 2024256,00256,00240,00240,00240,005.520.818
27 feb 2024254,00261,00252,50254,50254,502.483.512
26 feb 2024254,50256,50250,00252,50252,501.697.820
23 feb 2024262,00265,00255,00255,00255,002.764.902
22 feb 2024261,50263,00256,00257,50257,502.436.820
21 feb 2024259,50264,00250,50258,00258,004.806.198
20 feb 2024249,50265,00248,50256,50256,509.222.031
19 feb 2024231,00254,00227,50243,00243,006.114.287
16 feb 2024219,50233,00219,50231,00231,002.186.836
15 feb 2024216,50220,50216,50219,00219,00944.146
05 feb 2024219,00222,00215,50219,00219,001.161.498
02 feb 2024223,00223,00219,50219,50219,50721.592
01 feb 2024221,00222,50219,50221,50221,50776.314
31 gen 2024218,00221,00217,50220,00220,00693.267
30 gen 2024218,50220,00217,00217,00217,00573.385
29 gen 2024216,00221,50213,00220,00220,00919.253
26 gen 2024214,50216,50213,00216,50216,50623.072
25 gen 2024218,50219,50214,50214,50214,50890.625
24 gen 2024220,00222,00218,50218,50218,50848.529
23 gen 2024221,00222,00217,00219,50219,501.105.096
22 gen 2024217,00225,50217,00220,00220,001.407.466
19 gen 2024211,00217,50210,50216,00216,001.010.079
18 gen 2024213,00215,50211,50212,00212,001.229.037
17 gen 2024216,00219,00212,50213,00213,002.179.469
16 gen 2024225,00225,00218,00218,00218,001.828.669
15 gen 2024226,00228,00224,50225,50225,501.354.172
12 gen 2024228,00228,50225,00225,50225,50508.249
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...