Italia markets close in 7 hours 28 minutes

MediaTek Inc. (2454.TW)

Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
1.050,000,00 (0,00%)
Alla chiusura: 01:30PM CST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20241.045,001.060,001.020,001.050,001.050,007.302.278
17 apr 20241.065,001.075,001.045,001.050,001.050,007.727.084
16 apr 20241.065,001.090,001.055,001.055,001.055,0012.016.661
15 apr 20241.160,001.160,001.110,001.110,001.110,009.187.015
12 apr 20241.190,001.200,001.165,001.180,001.180,005.214.036
11 apr 20241.205,001.230,001.185,001.200,001.200,006.271.331
10 apr 20241.170,001.215,001.165,001.195,001.195,006.393.274
09 apr 20241.160,001.175,001.150,001.160,001.160,003.322.521
08 apr 20241.175,001.180,001.145,001.150,001.150,004.066.781
03 apr 20241.150,001.175,001.140,001.160,001.160,004.100.953
02 apr 20241.170,001.185,001.160,001.165,001.165,004.164.058
01 apr 20241.190,001.200,001.155,001.160,001.160,005.359.025
29 mar 20241.160,001.185,001.160,001.185,001.185,004.051.000
28 mar 20241.160,001.180,001.135,001.160,001.160,006.926.740
27 mar 20241.135,001.175,001.125,001.165,001.165,005.980.133
26 mar 20241.140,001.170,001.120,001.130,001.130,006.534.083
25 mar 20241.120,001.140,001.115,001.120,001.120,003.241.531
22 mar 20241.140,001.145,001.110,001.125,001.125,005.827.756
21 mar 20241.160,001.160,001.125,001.140,001.140,006.391.070
20 mar 20241.145,001.175,001.120,001.130,001.130,006.032.629
19 mar 20241.150,001.165,001.135,001.150,001.150,008.740.357
18 mar 20241.135,001.180,001.135,001.170,001.170,005.901.035
15 mar 20241.135,001.150,001.120,001.135,001.135,008.516.381
14 mar 20241.220,001.230,001.140,001.150,001.150,0012.529.434
13 mar 20241.245,001.260,001.210,001.215,001.215,006.917.876
12 mar 20241.200,001.225,001.190,001.215,001.215,005.088.394
11 mar 20241.235,001.245,001.205,001.225,001.225,005.703.039
08 mar 20241.260,001.275,001.195,001.230,001.230,0016.121.484
07 mar 20241.220,001.260,001.215,001.230,001.230,0015.008.514
06 mar 20241.145,001.200,001.140,001.190,001.190,009.634.661
05 mar 20241.150,001.160,001.130,001.155,001.155,008.416.339
04 mar 20241.115,001.155,001.105,001.150,001.150,0012.304.302
01 mar 20241.165,001.165,001.095,001.105,001.105,0012.066.326
29 feb 20241.115,001.145,001.110,001.140,001.140,009.126.357
27 feb 20241.125,001.160,001.105,001.115,001.115,0017.137.848
26 feb 20241.090,001.120,001.060,001.115,001.115,0012.036.894
23 feb 20241.035,001.100,001.010,001.100,001.100,0023.431.414
22 feb 2024988,001.020,00988,001.015,001.015,0010.182.733
21 feb 2024972,00986,00972,00981,00981,005.334.177
20 feb 2024960,00985,00960,00982,00982,007.570.527
19 feb 2024973,00973,00951,00963,00963,004.193.442
16 feb 2024976,00977,00963,00970,00970,004.417.821
15 feb 2024983,00983,00951,00972,00972,0011.678.406
05 feb 2024929,00940,00928,00937,00937,005.742.677
02 feb 2024931,00936,00926,00936,00936,007.360.212
01 feb 2024951,00951,00922,00930,00930,0016.712.977
31 gen 2024976,00977,00958,00966,00966,009.080.284
30 gen 2024938,00973,00938,00963,00963,009.478.077
29 gen 2024945,00945,00926,00938,00938,007.026.602
26 gen 2024936,00939,00928,00936,00936,005.273.128
25 gen 2024939,00950,00933,00943,00943,008.962.616
24 gen 2024916,00936,00915,00936,00936,007.798.880
23 gen 2024918,00922,00909,00911,00911,006.015.511
22 gen 2024928,00943,00920,00922,00922,009.381.596
19 gen 2024920,00920,00907,00920,00920,009.037.844
18 gen 2024884,00897,00884,00897,00897,006.754.372
17 gen 2024890,00903,00879,00879,00879,0011.463.245
16 gen 2024915,00917,00895,00895,00895,0010.182.511
15 gen 2024935,00935,00919,00922,00922,004.242.507
12 gen 2024920,00929,00916,00926,00926,004.733.940
11 gen 2024932,00937,00920,00920,00920,006.787.619
10 gen 2024935,00935,00922,00924,00924,004.252.336
09 gen 2024938,00940,00926,00928,00928,005.782.533
08 gen 2024930,00936,00918,00920,00920,005.553.064
05 gen 2024929,00935,00921,00921,00921,005.524.580
04 gen 2024940,00947,00922,00928,00928,008.449.251
04 gen 202424.6 Dividendo
03 gen 2024976,00977,00953,00953,00928,4012.547.023
02 gen 20241.010,001.015,00980,00981,00955,6810.009.034
29 dic 20231.025,001.030,001.010,001.015,00988,805.039.654
28 dic 20231.045,001.055,001.025,001.025,00998,545.447.955
27 dic 20231.010,001.050,001.010,001.040,001.013,158.561.649
26 dic 2023999,001.005,00995,001.000,00974,193.241.620
25 dic 2023991,00998,00987,00995,00969,323.304.233
22 dic 2023980,00990,00979,00990,00964,443.285.155
21 dic 2023972,00983,00972,00976,00950,814.418.453
20 dic 2023993,00995,00983,00983,00957,636.393.160
19 dic 2023977,00994,00977,00992,00966,395.008.169
18 dic 2023995,00997,00981,00989,00963,474.783.607
15 dic 2023975,00998,00971,00996,00970,2911.839.614
14 dic 2023961,00969,00953,00966,00941,066.610.988
13 dic 2023944,00955,00939,00955,00930,355.889.291
12 dic 2023950,00950,00935,00939,00914,764.510.280
11 dic 2023942,00944,00932,00941,00916,715.648.215
08 dic 2023941,00946,00937,00943,00918,664.934.438
07 dic 2023933,00943,00927,00931,00906,973.018.069
06 dic 2023925,00933,00925,00927,00903,073.093.275
05 dic 2023925,00933,00921,00929,00905,025.175.120
04 dic 2023945,00946,00930,00933,00908,925.071.102
01 dic 2023942,00947,00938,00947,00922,553.387.061
30 nov 2023949,00953,00939,00945,00920,617.275.320
29 nov 2023941,00949,00936,00948,00923,535.118.355
28 nov 2023929,00942,00925,00942,00917,685.645.888
27 nov 2023946,00951,00931,00931,00906,975.615.291
24 nov 2023935,00950,00932,00945,00920,614.498.302
23 nov 2023951,00951,00929,00930,00905,995.187.583
22 nov 2023928,00942,00925,00942,00917,686.417.661
21 nov 2023922,00934,00915,00926,00902,109.543.750
20 nov 2023920,00924,00904,00912,00888,466.970.538
17 nov 2023896,00905,00893,00904,00880,664.816.081
*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...