2454.TW - MediaTek Inc.

Taiwan - Taiwan Prezzo differito. Valuta in TWD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 ago 2019349,00352,00342,50345,00345,008.529.000
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
09 ago 2019316,50316,50316,50316,50316,50-
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
28 giu 2019314,00315,50311,00314,00305,204.236.184
27 giu 2019314,00315,50312,50313,00304,225.353.416
26 giu 2019312,50313,00309,50310,50301,793.335.968
25 giu 2019313,50315,00309,00311,50302,773.262.743
24 giu 2019311,50315,50310,00315,50306,654.462.509
21 giu 2019312,00316,00310,00313,50304,719.233.348
20 giu 2019311,00313,00308,00310,00301,314.674.213
19 giu 2019314,50315,00307,50308,50299,858.115.800
18 giu 2019304,00309,00304,00308,50299,856.585.570
17 giu 2019305,00307,00300,00300,50292,076.753.100
14 giu 2019311,00312,50306,00307,00298,394.800.518
13 giu 2019309,50316,50308,50309,50300,826.906.886
12 giu 2019308,50312,50306,50309,50300,824.458.590
11 giu 2019310,00314,00308,00308,00299,368.924.969
10 giu 2019313,00316,50310,00316,00307,148.082.018
06 giu 2019312,00312,00305,50307,00298,396.168.786
05 giu 2019317,00319,50312,50313,00304,229.334.896
04 giu 2019316,00318,00311,00311,00302,288.772.745
03 giu 2019308,50316,50304,00314,00305,2013.144.705
31 mag 2019298,50313,00297,00311,00302,2815.580.408
30 mag 2019284,50298,50284,50296,50288,1910.940.177
29 mag 2019277,50280,50275,00280,50272,645.039.512
28 mag 2019283,00283,50279,50280,50272,647.631.484
27 mag 2019287,00288,50276,50281,00273,127.623.986
24 mag 2019294,50294,50286,00287,00278,955.171.759
23 mag 2019291,00295,00289,00292,00283,819.875.909
22 mag 2019290,00290,50286,50287,50279,443.821.414
21 mag 2019287,00292,50286,50290,50282,365.504.726
20 mag 2019291,50293,00286,50290,00281,875.080.134
17 mag 2019291,50296,50289,00291,00282,848.935.427
16 mag 2019290,00292,00286,00288,00279,934.927.890
15 mag 2019290,00293,50287,50290,00281,875.782.386
14 mag 2019279,00289,00276,50289,00280,908.106.651
13 mag 2019300,00300,00285,50286,50278,478.021.402
10 mag 2019303,00305,50293,00298,50290,137.160.414
09 mag 2019311,00314,00300,00300,00291,599.556.606
08 mag 2019308,00311,00304,50310,00301,319.096.385
07 mag 2019309,00313,00307,00311,00302,2812.299.811
06 mag 2019304,00306,00301,00306,00297,4212.178.296
03 mag 2019304,00310,00301,00309,00300,3418.605.013
02 mag 2019307,50307,50298,00298,00289,6421.971.303
30 apr 2019290,00295,50287,00295,50287,218.621.796
29 apr 2019289,50291,50286,50287,50279,444.219.363
26 apr 2019286,00290,00283,50290,00281,873.850.978
25 apr 2019289,50291,00286,00288,00279,933.703.193
24 apr 2019292,00292,00287,00289,50281,383.863.399
23 apr 2019290,50290,50285,00290,00281,874.918.551
22 apr 2019292,00293,50288,50289,00280,903.197.270
19 apr 2019293,50294,00288,50290,00281,873.333.798
18 apr 2019289,50293,50289,00291,00282,8410.977.862
17 apr 2019294,50299,00287,50288,50280,4119.673.897
16 apr 2019299,00301,50297,50300,00291,598.003.479
15 apr 2019298,00299,00295,50296,50288,197.192.887
12 apr 2019294,00297,00292,00293,50285,276.379.713
11 apr 2019298,00303,00291,00291,50283,3312.174.619
10 apr 2019300,00304,50298,00300,00291,5912.409.630
09 apr 2019294,00300,00291,00299,50291,109.914.612
08 apr 2019289,00294,50289,00294,50286,248.345.644
03 apr 2019289,50291,50287,00290,50282,366.655.692
02 apr 2019290,00291,50288,00290,50282,369.730.324
*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