2454.TW - MediaTek Inc.

Taiwan - Taiwan Prezzo differito. Valuta in TWD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2019314,00315,50312,50313,00313,005.346.000
26 giu 2019312,50313,00309,50310,50310,503.335.968
25 giu 2019313,50315,00309,00311,50311,503.262.743
24 giu 2019311,50315,50310,00315,50315,504.462.509
21 giu 2019312,00316,00310,00313,50313,509.233.348
20 giu 2019311,00313,00308,00310,00310,004.674.213
19 giu 2019314,50315,00307,50308,50308,508.115.800
18 giu 2019304,00309,00304,00308,50308,506.585.570
17 giu 2019305,00307,00300,00300,50300,506.753.100
14 giu 2019311,00312,50306,00307,00307,004.800.518
13 giu 2019309,50316,50308,50309,50309,506.906.886
12 giu 2019308,50312,50306,50309,50309,504.458.590
11 giu 2019310,00314,00308,00308,00308,008.924.969
10 giu 2019313,00316,50310,00316,00316,008.082.018
06 giu 2019312,00312,00305,50307,00307,006.168.786
05 giu 2019317,00319,50312,50313,00313,009.334.896
04 giu 2019316,00318,00311,00311,00311,008.772.745
03 giu 2019308,50316,50304,00314,00314,0013.144.705
31 mag 2019298,50313,00297,00311,00311,0015.580.408
30 mag 2019284,50298,50284,50296,50296,5010.940.177
29 mag 2019277,50280,50275,00280,50280,505.039.512
28 mag 2019283,00283,50279,50280,50280,507.631.484
27 mag 2019287,00288,50276,50281,00281,007.623.986
24 mag 2019294,50294,50286,00287,00287,005.171.759
23 mag 2019291,00295,00289,00292,00292,009.875.909
22 mag 2019290,00290,50286,50287,50287,503.821.414
21 mag 2019287,00292,50286,50290,50290,505.504.726
20 mag 2019291,50293,00286,50290,00290,005.080.134
17 mag 2019291,50296,50289,00291,00291,008.935.427
16 mag 2019290,00292,00286,00288,00288,004.927.890
15 mag 2019290,00293,50287,50290,00290,005.782.386
14 mag 2019279,00289,00276,50289,00289,008.106.651
13 mag 2019300,00300,00285,50286,50286,508.021.402
10 mag 2019303,00305,50293,00298,50298,507.160.414
09 mag 2019311,00314,00300,00300,00300,009.556.606
08 mag 2019308,00311,00304,50310,00310,009.096.385
07 mag 2019309,00313,00307,00311,00311,0012.299.811
06 mag 2019304,00306,00301,00306,00306,0012.178.296
03 mag 2019304,00310,00301,00309,00309,0018.605.013
02 mag 2019307,50307,50298,00298,00298,0021.971.303
30 apr 2019290,00295,50287,00295,50295,508.621.796
29 apr 2019289,50291,50286,50287,50287,504.219.363
26 apr 2019286,00290,00283,50290,00290,003.850.978
25 apr 2019289,50291,00286,00288,00288,003.703.193
24 apr 2019292,00292,00287,00289,50289,503.863.399
23 apr 2019290,50290,50285,00290,00290,004.918.551
22 apr 2019292,00293,50288,50289,00289,003.197.270
19 apr 2019293,50294,00288,50290,00290,003.333.798
18 apr 2019289,50293,50289,00291,00291,0010.977.862
17 apr 2019294,50299,00287,50288,50288,5019.673.897
16 apr 2019299,00301,50297,50300,00300,008.003.479
15 apr 2019298,00299,00295,50296,50296,507.192.887
12 apr 2019294,00297,00292,00293,50293,506.379.713
11 apr 2019298,00303,00291,00291,50291,5012.174.619
10 apr 2019300,00304,50298,00300,00300,0012.409.630
09 apr 2019294,00300,00291,00299,50299,509.914.612
08 apr 2019289,00294,50289,00294,50294,508.345.644
03 apr 2019289,50291,50287,00290,50290,506.655.692
02 apr 2019290,00291,50288,00290,50290,509.730.324
01 apr 2019284,50287,00284,00285,50285,506.930.601
29 mar 2019279,00282,50277,00282,50282,505.403.033
28 mar 2019278,50283,50276,50276,50276,504.616.705
27 mar 2019280,00280,50278,00279,50279,502.680.720
26 mar 2019279,00281,50278,50281,00281,003.638.168
25 mar 2019276,50279,00276,00276,50276,505.459.643
22 mar 2019280,00286,00279,00284,00284,0013.172.848
21 mar 2019274,50279,50274,50277,50277,504.524.736
20 mar 2019275,50275,50273,00274,50274,503.167.594
19 mar 2019276,50277,00272,00275,50275,505.706.614
18 mar 2019280,00281,50276,00278,00278,004.328.819
15 mar 2019274,00277,00273,50276,00276,004.467.807
14 mar 2019272,00278,00271,50272,50272,504.932.937
13 mar 2019270,00273,50269,00273,00273,002.627.183
12 mar 2019274,50276,00270,00270,50270,504.929.135
11 mar 2019267,50272,50267,50270,00270,003.485.628
08 mar 2019270,00271,50266,00267,50267,507.604.720
07 mar 2019277,50279,00272,50274,00274,004.456.436
06 mar 2019274,00281,50274,00280,00280,009.119.054
05 mar 2019275,50279,00272,00273,00273,005.726.149
04 mar 2019280,00283,50277,00277,00277,007.891.170
27 feb 2019280,00282,00274,00280,00280,009.345.510
26 feb 2019283,50293,00276,50276,50276,5015.256.458
25 feb 2019271,00282,50270,50282,50282,5020.111.509
22 feb 2019260,00271,00259,50264,00264,0016.461.969
21 feb 2019254,00259,50253,50259,00259,006.115.313
20 feb 2019251,50258,00251,50255,50255,507.741.067
19 feb 2019252,00252,50249,00250,00250,003.357.988
18 feb 2019254,50254,50251,00253,50253,503.331.721
15 feb 2019254,50258,00250,50252,00252,004.364.578
14 feb 2019257,00259,00255,50255,50255,503.051.493
13 feb 2019259,50261,50256,50259,00259,005.523.900
12 feb 2019257,00259,50256,00257,50257,505.978.205
11 feb 2019252,50259,50249,50259,50259,5019.458.668
30 gen 2019245,50245,50241,50243,00243,005.074.048
29 gen 2019245,00248,00244,00245,50245,504.277.832
28 gen 2019247,50249,00246,50248,50248,503.686.061
25 gen 2019246,50249,50245,00248,00248,006.383.195
24 gen 2019242,50248,00242,00244,50244,506.357.578
23 gen 2019240,50241,00237,00241,00241,003.064.991
22 gen 2019246,50248,00241,00242,00242,004.435.260
*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