Italia markets close in 8 hours 1 minute

Realtek Semiconductor Corp. (2379.TW)

Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
539,00+2,00 (+0,37%)
Alla chiusura: 01:30PM CST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2024531,00545,00531,00539,00539,003.250.541
22 mag 2024534,00538,00530,00537,00537,002.250.734
21 mag 2024531,00534,00525,00529,00529,002.715.641
20 mag 2024534,00539,00525,00531,00531,003.484.577
17 mag 2024537,00537,00527,00530,00530,003.685.434
16 mag 2024537,00547,00536,00547,00547,004.019.441
15 mag 2024540,00541,00530,00531,00531,002.545.467
14 mag 2024535,00536,00525,00536,00536,002.961.206
13 mag 2024520,00531,00520,00527,00527,002.669.705
10 mag 2024532,00532,00516,00517,00517,003.999.766
09 mag 2024533,00538,00530,00532,00532,002.764.445
08 mag 2024525,00531,00522,00528,00528,002.324.862
07 mag 2024521,00527,00509,00525,00525,003.918.229
06 mag 2024511,00515,00508,00511,00511,002.160.646
03 mag 2024520,00522,00508,00511,00511,002.509.842
02 mag 2024516,00517,00506,00511,00511,004.128.582
30 apr 2024526,00526,00517,00518,00518,002.687.016
29 apr 2024523,00536,00520,00527,00527,004.013.286
26 apr 2024530,00531,00514,00520,00520,004.872.286
25 apr 2024548,00548,00520,00523,00523,003.511.188
24 apr 2024527,00540,00524,00538,00538,004.028.298
23 apr 2024514,00518,00505,00510,00510,003.212.358
22 apr 2024537,00541,00501,00504,00504,008.936.452
19 apr 2024567,00570,00548,00552,00552,005.145.207
18 apr 2024576,00577,00565,00574,00574,003.130.074
17 apr 2024555,00578,00555,00570,00570,004.747.778
16 apr 2024549,00557,00547,00551,00551,003.798.959
15 apr 2024567,00567,00556,00561,00561,002.052.895
12 apr 2024562,00571,00562,00569,00569,002.605.843
11 apr 2024575,00575,00560,00567,00567,002.437.826
10 apr 2024568,00577,00566,00571,00571,002.195.304
09 apr 2024572,00576,00562,00568,00568,002.380.174
08 apr 2024570,00573,00563,00567,00567,002.734.718
03 apr 2024573,00577,00564,00571,00571,003.239.353
02 apr 2024559,00572,00559,00568,00568,003.460.682
01 apr 2024560,00563,00553,00559,00559,002.072.357
29 mar 2024553,00561,00551,00559,00559,001.308.000
28 mar 2024568,00570,00549,00557,00557,005.453.710
27 mar 2024574,00574,00560,00573,00573,003.398.993
26 mar 2024587,00590,00554,00565,00565,006.397.204
25 mar 2024592,00592,00582,00584,00584,002.814.158
22 mar 2024587,00592,00576,00591,00591,004.288.787
21 mar 2024598,00598,00570,00584,00584,005.276.741
20 mar 2024595,00603,00584,00588,00588,004.452.913
19 mar 2024590,00598,00582,00591,00591,004.954.006
18 mar 2024580,00592,00573,00590,00590,005.416.504
15 mar 2024578,00594,00572,00594,00594,005.643.497
14 mar 2024589,00592,00567,00580,00580,005.468.295
13 mar 2024598,00613,00590,00593,00593,004.116.062
12 mar 2024603,00604,00593,00601,00601,002.614.936
11 mar 2024590,00605,00589,00604,00604,004.962.116
08 mar 2024619,00620,00578,00587,00587,007.777.695
07 mar 2024604,00614,00593,00601,00601,005.962.947
06 mar 2024586,00611,00578,00600,00600,006.756.161
05 mar 2024577,00587,00568,00584,00584,005.332.212
04 mar 2024566,00578,00555,00573,00573,007.156.252
01 mar 2024578,00579,00565,00565,00565,005.632.215
29 feb 2024566,00573,00556,00569,00569,005.573.256
27 feb 2024557,00582,00554,00567,00567,0010.169.488
26 feb 2024541,00556,00535,00551,00551,004.314.693
23 feb 2024554,00563,00540,00547,00547,0012.935.164
22 feb 2024508,00533,00506,00532,00532,009.306.328
21 feb 2024481,50507,00479,00501,00501,007.967.677
20 feb 2024488,00517,00484,00487,50487,5013.672.938
19 feb 2024475,00475,00469,00470,00470,002.226.626
16 feb 2024470,00476,00466,50473,50473,502.163.992
15 feb 2024470,50471,00458,50469,00469,002.864.215
05 feb 2024469,50471,00458,50463,50463,502.685.820
02 feb 2024466,50483,50458,00469,50469,506.270.541
01 feb 2024473,00473,00460,50464,50464,502.990.509
31 gen 2024462,00470,00456,00469,50469,504.275.690
30 gen 2024455,00459,00453,50453,50453,501.408.222
29 gen 2024451,50458,00449,00455,50455,501.284.334
26 gen 2024450,50457,50450,00453,50453,501.365.662
25 gen 2024453,00459,50452,00459,00459,003.341.917
24 gen 2024453,50456,00443,50448,50448,503.898.542
23 gen 2024451,00452,00441,50447,00447,002.892.107
22 gen 2024451,00457,00448,00449,50449,503.388.361
19 gen 2024447,00458,00446,00458,00458,003.734.082
18 gen 2024439,00443,50433,50440,00440,002.240.388
17 gen 2024446,00449,00438,50438,50438,503.882.232
16 gen 2024450,50453,00447,00453,00453,002.368.260
15 gen 2024450,00460,00449,50455,00455,001.808.539
12 gen 2024447,50452,50446,00447,00447,001.434.601
11 gen 2024456,50459,00448,00450,50450,501.980.380
10 gen 2024454,50458,00449,50456,00456,002.143.730
09 gen 2024457,50457,50447,00451,50451,502.889.428
08 gen 2024451,50458,00448,00450,50450,501.533.780
05 gen 2024454,00454,00446,00450,50450,502.305.623
04 gen 2024454,50459,00451,50456,00456,001.953.975
03 gen 2024457,50457,50450,00452,00452,003.134.589
02 gen 2024468,50472,00457,50458,00458,003.128.107
29 dic 2023466,50472,00462,00471,50471,501.756.855
28 dic 2023468,00472,00464,50465,00465,001.837.838
27 dic 2023483,50483,50465,50468,00468,003.313.500
26 dic 2023475,50479,50470,50479,00479,002.211.336
25 dic 2023465,00473,00464,50470,00470,002.037.466
22 dic 2023461,00466,50460,00464,00464,002.046.195
21 dic 2023461,50465,50457,00459,00459,003.403.640
20 dic 2023474,00476,00463,00465,50465,503.960.426
*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...