2454.TW - MediaTek Inc.

Taiwan - Taiwan Prezzo differito. Valuta in TWD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 nov 2019404,00412,00404,00411,00411,007.293.000
21 nov 2019410,00412,50398,00407,00407,0011.718.815
20 nov 2019421,00421,00413,00414,50414,506.027.873
19 nov 2019420,00423,00417,00421,00421,003.798.032
18 nov 2019418,50421,00416,50419,50419,503.777.538
15 nov 2019414,00426,00413,50422,00422,009.736.952
14 nov 2019409,50413,00405,00410,50410,504.877.989
13 nov 2019404,00414,50404,00408,00408,004.982.554
12 nov 2019405,00412,50405,00410,00410,005.316.072
11 nov 2019412,00412,00403,00403,50403,508.447.587
08 nov 2019425,00428,00411,00414,00414,0013.226.485
07 nov 2019428,00431,00421,00425,00425,0011.874.714
06 nov 2019425,50434,00423,00434,00434,0013.339.309
05 nov 2019411,50426,00411,50425,00425,0011.961.184
04 nov 2019405,00412,00404,50412,00412,008.229.135
01 nov 2019410,00413,50403,50405,00405,0010.009.206
31 ott 2019396,50412,00395,50408,00408,0024.038.661
30 ott 2019393,00399,00389,50396,50396,5011.199.167
29 ott 2019393,00395,50385,50393,00393,0013.551.380
28 ott 2019382,50387,00381,00387,00387,007.243.786
25 ott 2019385,00386,00379,00379,00379,008.223.640
24 ott 2019376,50381,50376,00381,50381,5012.750.908
23 ott 2019370,50372,00368,00372,00372,004.064.705
22 ott 2019369,50372,00367,50371,50371,504.971.040
21 ott 2019373,00374,50368,50369,00369,004.570.574
18 ott 2019373,50374,00369,00370,00370,005.956.854
17 ott 2019364,00372,00362,00371,00371,008.885.926
16 ott 2019370,00372,00359,00360,00360,0012.208.364
15 ott 2019370,00371,50366,00367,00367,009.994.456
14 ott 2019371,00375,00368,00370,50370,5014.688.516
09 ott 2019382,00382,50372,00372,00372,008.426.727
08 ott 2019384,00385,50383,00384,50384,505.088.917
07 ott 2019386,50388,00381,50384,00384,005.092.932
04 ott 2019382,50387,00382,00385,50385,507.691.915
03 ott 2019372,00381,00367,50379,50379,508.891.382
02 ott 2019374,00375,50372,00372,00372,003.950.924
01 ott 2019369,50376,50369,00376,50376,507.399.613
27 set 2019376,00378,00368,50369,00369,009.126.978
26 set 2019382,00384,00374,00376,00376,008.219.250
25 set 2019382,50385,00379,00380,00380,008.943.671
24 set 2019388,00389,00384,50387,00387,004.040.265
23 set 2019385,50391,00384,50388,00388,004.616.257
20 set 2019381,50388,00381,50386,50386,509.000.253
19 set 2019387,00388,00380,50380,50380,507.618.232
18 set 2019383,00384,00379,00382,00382,007.371.028
17 set 2019385,00388,00382,50383,00383,008.723.754
16 set 2019375,50384,50375,50382,00382,0010.976.486
12 set 2019381,00383,00373,00375,00375,009.749.513
11 set 2019376,00379,50372,50374,50374,507.368.588
10 set 2019380,00382,00375,50378,00378,009.046.222
06 set 2019371,00378,00368,00374,50374,5013.658.238
05 set 2019368,50369,50364,50367,50367,504.485.683
04 set 2019365,00369,00362,00365,00365,006.296.489
03 set 2019370,50370,50363,00364,00364,004.462.940
02 set 2019367,50371,50364,00370,50370,505.317.803
30 ago 2019370,50373,50365,00367,50367,5010.421.568
29 ago 2019364,50366,00361,50365,50365,508.415.969
28 ago 2019355,50367,50355,00366,00366,0020.997.331
27 ago 2019347,00348,00343,00345,50345,508.036.958
26 ago 2019------
23 ago 2019347,50352,00342,50342,50342,506.822.420
22 ago 2019349,00352,00342,50345,00345,008.555.639
21 ago 2019351,00356,50347,00347,00347,0010.778.561
20 ago 2019351,50354,00347,00351,00351,0013.464.762
19 ago 2019328,00353,00326,50353,00353,0030.578.217
16 ago 2019317,00324,50317,00322,00322,007.821.353
15 ago 2019314,50317,00313,50316,50316,505.250.867
14 ago 2019322,00323,00318,50319,50319,503.991.080
13 ago 2019321,50322,00317,00318,00318,003.973.869
12 ago 2019318,50323,00318,00323,00323,008.148.041
08 ago 2019316,50320,50314,50316,50316,507.096.959
07 ago 2019313,00319,50312,50318,00318,0013.326.307
06 ago 2019305,00313,00304,00309,00309,0010.117.433
05 ago 2019313,00315,50309,00312,00312,009.440.893
02 ago 2019310,50316,50309,50316,00316,0013.587.337
01 ago 2019318,00327,50314,00314,00314,0024.478.906
31 lug 2019322,00322,00309,00314,50314,5017.759.819
30 lug 2019322,00328,00320,50325,50325,5017.119.494
29 lug 2019311,00319,50310,00319,00319,009.083.924
26 lug 2019309,50315,00308,00313,50313,504.494.969
25 lug 2019310,00313,00308,00313,00313,005.465.905
24 lug 2019315,00315,50307,50308,00308,008.478.357
23 lug 2019310,00315,00310,00314,50314,507.586.407
22 lug 2019306,00309,50305,50308,50308,507.018.764
19 lug 2019307,50308,00302,50304,50304,507.333.715
18 lug 2019311,00311,00301,00302,00302,009.600.433
17 lug 2019313,00314,00308,50310,00310,006.807.470
16 lug 2019315,50317,50313,00314,00314,005.075.568
15 lug 2019318,50319,00313,50314,50314,505.194.708
12 lug 2019321,50322,00318,00318,00318,003.205.923
11 lug 2019320,00324,00319,00322,50322,506.720.950
10 lug 2019317,00319,00315,50318,00318,004.383.939
09 lug 2019314,50316,00313,00313,50313,503.738.897
08 lug 2019312,00315,50312,00314,00314,005.706.740
08 lug 20199 Dividendo
05 lug 2019319,50322,00318,50321,00312,006.690.938
04 lug 2019320,00320,50317,50319,00310,064.090.644
03 lug 2019322,00326,50316,00317,50308,608.818.515
02 lug 2019314,00319,00313,50319,00310,067.758.935
01 lug 2019315,00317,00312,50314,00305,208.268.252
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità