2454.TW - MediaTek Inc.

Taiwan - Taiwan Prezzo differito. Valuta in TWD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ago 2020743,00743,00695,00696,00696,0025.643.000
31 lug 2020678,00707,00670,00701,00701,0014.518.563
30 lug 2020686,00694,00670,00683,00683,0013.693.896
29 lug 2020683,00694,00667,00682,00682,0014.464.939
28 lug 2020741,00763,00680,00680,00680,0036.040.539
27 lug 2020695,00737,00691,00728,00728,0021.292.219
24 lug 2020677,00703,00670,00675,00675,0024.419.901
23 lug 2020658,00687,00653,00677,00677,0017.281.987
22 lug 2020659,00670,00651,00664,00664,0017.852.109
21 lug 2020612,00643,00612,00637,00637,0015.777.808
20 lug 2020609,00611,00590,00601,00601,009.008.151
17 lug 2020598,00608,00596,00607,00607,008.994.459
16 lug 2020601,00612,00599,00599,00599,007.417.218
15 lug 2020612,00618,00598,00609,00609,0014.629.162
14 lug 2020627,00628,00610,00611,00611,009.142.920
13 lug 2020626,00639,00618,00629,00629,0010.446.840
10 lug 2020641,00647,00616,00616,00616,0016.945.547
09 lug 2020661,00663,00640,00651,00651,0017.160.954
08 lug 2020629,00674,00625,00661,00661,0021.759.399
07 lug 2020598,00632,00595,00618,00618,0019.356.242
06 lug 2020587,00589,00580,00589,00589,007.257.983
06 lug 202010.5009 Dividendo
03 lug 2020575,00587,00575,00585,00574,508.709.502
02 lug 2020577,00582,00573,00574,00563,706.018.098
01 lug 2020590,00594,00575,00577,00566,647.577.668
30 giu 2020569,00579,00568,00579,00568,619.477.547
29 giu 2020566,00576,00563,00565,00554,8611.967.207
24 giu 2020572,00584,00568,00580,00569,599.137.582
23 giu 2020580,00594,00558,00574,00563,7015.468.824
22 giu 2020553,00576,00546,00576,00565,6617.770.887
19 giu 2020520,00560,00518,00546,00536,2021.698.522
18 giu 2020515,00515,00508,00513,00503,795.395.592
17 giu 2020511,00516,00505,00510,00500,856.203.179
16 giu 2020492,00510,00491,50510,00500,8511.665.647
15 giu 2020498,00505,00492,50492,50483,667.204.482
12 giu 2020473,00495,50473,00492,50483,6611.862.920
11 giu 2020500,00509,00496,00496,50487,5910.694.186
10 giu 2020495,50503,00495,00500,00491,026.677.972
09 giu 2020491,00499,50487,50497,50488,577.942.284
08 giu 2020495,50505,00493,00494,50485,629.669.114
05 giu 2020493,00497,50491,00494,00485,138.352.917
04 giu 2020485,00493,00482,00490,00481,208.177.190
03 giu 2020492,00493,50487,00490,00481,209.435.845
02 giu 2020488,00490,50479,50485,00476,2917.040.745
01 giu 2020468,00470,00460,00461,50453,228.722.266
29 mag 2020460,00467,00453,50463,00454,699.537.183
28 mag 2020468,00469,00453,50460,00451,7410.968.535
27 mag 2020465,00466,00459,50464,50456,168.149.230
26 mag 2020460,00468,00458,00460,00451,746.684.259
25 mag 2020451,50460,00449,00460,00451,7411.317.742
22 mag 2020446,50455,00440,00442,00434,0715.401.024
21 mag 2020470,00472,00460,50464,50456,169.007.736
20 mag 2020467,00479,00464,00470,00461,5618.417.567
19 mag 2020462,50464,00458,00462,00453,7121.999.164
18 mag 2020452,00452,00436,50440,50432,5925.249.990
15 mag 2020414,00415,50404,50411,00403,625.763.797
14 mag 2020417,00419,00406,50411,00403,628.304.088
13 mag 2020408,50420,00407,00420,00412,4610.514.740
12 mag 2020408,00409,50404,00407,00399,695.093.041
11 mag 2020415,50415,50407,00410,00402,646.480.940
08 mag 2020415,00418,00411,50411,50404,116.577.964
07 mag 2020412,00415,00411,00411,00403,628.084.230
06 mag 2020405,00409,50401,50408,00400,688.553.772
05 mag 2020403,50405,50396,00401,50394,297.287.899
04 mag 2020404,00405,00398,00399,50392,3311.748.303
30 apr 2020412,00415,50405,00415,00407,5521.757.679
29 apr 2020400,00400,00386,50398,00390,8631.507.975
28 apr 2020374,50375,00363,50375,00368,2710.595.852
27 apr 2020357,00374,00355,50372,00365,3213.194.986
24 apr 2020351,00353,00348,00348,50342,246.025.467
23 apr 2020347,50351,00344,00351,00344,708.791.011
22 apr 2020350,00352,00342,00346,00339,7912.064.371
21 apr 2020367,00367,00352,00353,50347,1511.227.460
20 apr 2020371,00373,50366,50370,00363,365.552.576
17 apr 2020379,00379,00363,00368,00361,3913.317.197
16 apr 2020361,00365,50360,50361,50355,016.466.648
15 apr 2020370,00370,50363,50365,50358,948.618.815
14 apr 2020354,00368,50353,50365,50358,9413.428.196
13 apr 2020349,00354,50348,50351,50345,197.148.004
10 apr 2020352,50352,50348,00350,00343,726.619.621
09 apr 2020356,00356,00347,50351,50345,198.237.776
08 apr 2020346,00352,00345,00349,50343,236.885.590
07 apr 2020348,00350,00346,00347,00340,778.655.322
06 apr 2020346,00346,00336,50341,00334,888.234.391
01 apr 2020333,00334,00325,50334,00328,006.557.209
31 mar 2020339,00343,50326,00327,50321,6210.806.002
30 mar 2020329,50336,50323,00336,50330,4610.694.349
27 mar 2020359,50359,50336,50340,00333,9013.224.545
26 mar 2020339,00345,00328,00343,50337,3311.554.093
25 mar 2020348,00353,00330,00334,50328,5020.283.591
24 mar 2020336,00338,50326,00330,00324,0813.337.078
23 mar 2020307,00314,00296,00308,00302,4720.264.004
20 mar 2020296,00301,00287,00301,00295,6017.041.676
19 mar 2020291,00298,50273,00274,00269,0825.712.419
18 mar 2020315,50321,50301,50301,50296,0914.031.612
17 mar 2020308,00328,50308,00315,50309,8414.275.860
16 mar 2020333,00342,50320,00320,00314,2612.157.253
13 mar 2020307,50348,00305,00341,00334,8823.633.277
12 mar 2020356,00358,50336,00336,00329,9719.239.208
11 mar 2020373,50377,00362,00363,00356,489.371.669
*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