Italia markets closed
Dow Jones
38.052,15 -408,77 (-1,06%) Nasdaq
15.560,23 -152,52 (-0,97%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0739 +0,0038 (+0,35%) Bitcoin EUR
60.053,98 -545,09 (-0,90%) CMC Crypto 200
1.392,47 +9,90 (+0,72%)
Jorjin Technologies Inc. (4980.TWO)
Taipei Exchange - Taipei Exchange Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
Alla chiusura: 02:46PM CST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 23,40 | 23,60 | 23,40 | 23,60 | 23,60 | 26.510 |
| 24 apr 2024 | 24,00 | 24,00 | 23,55 | 23,70 | 23,70 | 13.310 |
| 23 apr 2024 | 24,45 | 24,45 | 23,00 | 24,00 | 24,00 | 43.488 |
| 22 apr 2024 | 24,70 | 24,70 | 23,60 | 23,70 | 23,70 | 62.336 |
| 19 apr 2024 | 24,70 | 24,70 | 23,95 | 23,95 | 23,95 | 12.612 |
| 18 apr 2024 | 24,85 | 24,90 | 24,60 | 24,60 | 24,60 | 10.310 |
| 17 apr 2024 | 24,40 | 25,00 | 24,25 | 24,70 | 24,70 | 41.718 |
| 16 apr 2024 | 23,85 | 24,95 | 23,75 | 24,45 | 24,45 | 12.196 |
| 15 apr 2024 | 23,75 | 24,10 | 23,60 | 23,85 | 23,85 | 39.848 |
| 12 apr 2024 | 26,00 | 26,20 | 23,30 | 24,00 | 24,00 | 408.133 |
| 11 apr 2024 | 27,55 | 27,55 | 25,10 | 25,50 | 25,50 | 389.993 |
| 10 apr 2024 | 27,25 | 27,35 | 26,95 | 27,10 | 27,10 | 34.388 |
| 09 apr 2024 | 27,60 | 27,65 | 27,30 | 27,40 | 27,40 | 36.110 |
| 08 apr 2024 | 27,00 | 27,70 | 26,90 | 27,60 | 27,60 | 40.422 |
| 03 apr 2024 | 27,40 | 27,65 | 26,95 | 27,10 | 27,10 | 57.701 |
| 02 apr 2024 | 27,70 | 28,00 | 27,40 | 27,40 | 27,40 | 62.983 |
| 01 apr 2024 | 28,10 | 29,00 | 27,65 | 27,75 | 27,75 | 122.315 |
| 29 mar 2024 | 28,65 | 29,00 | 28,20 | 28,50 | 28,50 | 72.812 |
| 28 mar 2024 | 29,95 | 29,95 | 28,85 | 29,80 | 29,80 | 79.120 |
| 27 mar 2024 | 30,15 | 30,15 | 29,40 | 29,45 | 29,45 | 40.837 |
| 26 mar 2024 | 30,40 | 31,00 | 29,40 | 30,25 | 30,25 | 137.032 |
| 25 mar 2024 | 28,05 | 29,50 | 28,05 | 29,50 | 29,50 | 97.202 |
| 22 mar 2024 | 27,85 | 28,05 | 27,70 | 27,90 | 27,90 | 42.368 |
| 21 mar 2024 | 27,85 | 28,20 | 27,40 | 27,70 | 27,70 | 125.315 |
| 20 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 19 mar 2024 | 28,00 | 28,70 | 28,00 | 28,40 | 28,40 | 17.048 |
| 18 mar 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 15 mar 2024 | 28,80 | 28,80 | 27,95 | 28,70 | 28,70 | 35.544 |
| 14 mar 2024 | 28,20 | 29,10 | 27,90 | 28,00 | 28,00 | 35.793 |
| 13 mar 2024 | 28,70 | 28,70 | 28,10 | 28,55 | 28,55 | 46.713 |
| 12 mar 2024 | 28,40 | 28,60 | 27,90 | 28,60 | 28,60 | 100.175 |
| 11 mar 2024 | 28,50 | 29,60 | 28,35 | 29,35 | 29,35 | 45.808 |
| 08 mar 2024 | 29,50 | 29,95 | 28,40 | 29,75 | 29,75 | 55.728 |
| 07 mar 2024 | 29,90 | 30,05 | 29,45 | 29,80 | 29,80 | 89.341 |
| 06 mar 2024 | 30,00 | 30,90 | 29,75 | 30,10 | 30,10 | 57.837 |
| 05 mar 2024 | 29,90 | 31,05 | 29,85 | 30,80 | 30,80 | 67.384 |
| 04 mar 2024 | 30,90 | 31,15 | 29,90 | 30,60 | 30,60 | 80.430 |
| 01 mar 2024 | 30,35 | 31,20 | 30,35 | 30,90 | 30,90 | 20.829 |
| 29 feb 2024 | 30,90 | 31,75 | 30,25 | 30,90 | 30,90 | 52.863 |
| 27 feb 2024 | 31,40 | 32,10 | 29,90 | 31,15 | 31,15 | 86.887 |
| 26 feb 2024 | 31,60 | 31,90 | 31,10 | 31,85 | 31,85 | 28.711 |
| 23 feb 2024 | 31,10 | 32,40 | 31,10 | 31,50 | 31,50 | 33.845 |
| 22 feb 2024 | 30,90 | 32,00 | 30,90 | 31,05 | 31,05 | 18.475 |
| 21 feb 2024 | 31,10 | 31,45 | 30,60 | 30,95 | 30,95 | 60.432 |
| 20 feb 2024 | 31,60 | 31,80 | 30,80 | 31,80 | 31,80 | 53.107 |
| 19 feb 2024 | 31,70 | 33,00 | 31,20 | 31,40 | 31,40 | 89.039 |
| 16 feb 2024 | 31,10 | 32,00 | 31,10 | 31,15 | 31,15 | 17.330 |
| 15 feb 2024 | 32,85 | 33,00 | 30,95 | 31,20 | 31,20 | 76.711 |
| 05 feb 2024 | 35,85 | 36,25 | 30,40 | 33,15 | 33,15 | 98.625 |
| 02 feb 2024 | 37,35 | 38,75 | 34,85 | 36,00 | 36,00 | 363.422 |
| 01 feb 2024 | 29,10 | 38,85 | 28,90 | 36,85 | 36,85 | 660.311 |
| 31 gen 2024 | 29,35 | 29,80 | 28,20 | 28,80 | 28,80 | 63.894 |
| 30 gen 2024 | 29,70 | 30,00 | 29,15 | 29,95 | 29,95 | 36.534 |
| 29 gen 2024 | 29,90 | 30,00 | 28,90 | 29,70 | 29,70 | 47.031 |
| 26 gen 2024 | 28,00 | 30,40 | 28,00 | 30,00 | 30,00 | 56.180 |
| 25 gen 2024 | 27,40 | 28,00 | 27,35 | 27,50 | 27,50 | 48.502 |
| 24 gen 2024 | 27,75 | 27,85 | 27,30 | 27,65 | 27,65 | 135.157 |
| 23 gen 2024 | 28,20 | 28,20 | 27,75 | 27,90 | 27,90 | 96.969 |
| 22 gen 2024 | 29,10 | 29,40 | 28,00 | 28,05 | 28,05 | 108.541 |
| 19 gen 2024 | 29,80 | 30,40 | 28,40 | 28,55 | 28,55 | 269.717 |
| 18 gen 2024 | 31,20 | 31,55 | 29,85 | 30,10 | 30,10 | 48.886 |
| 17 gen 2024 | 32,35 | 32,80 | 30,00 | 30,95 | 30,95 | 102.116 |
| 16 gen 2024 | 32,95 | 32,95 | 31,95 | 32,85 | 32,85 | 50.460 |
| 15 gen 2024 | 32,20 | 33,05 | 32,20 | 32,95 | 32,95 | 36.342 |
| 12 gen 2024 | 32,00 | 33,20 | 32,00 | 33,20 | 33,20 | 12.474 |
| 11 gen 2024 | 31,90 | 32,00 | 31,70 | 32,00 | 32,00 | 33.097 |
| 10 gen 2024 | 31,90 | 32,50 | 31,90 | 32,50 | 32,50 | 16.124 |
| 09 gen 2024 | 32,65 | 32,95 | 31,95 | 31,95 | 31,95 | 38.674 |
| 08 gen 2024 | 32,60 | 33,70 | 32,25 | 32,70 | 32,70 | 56.937 |
| 05 gen 2024 | 33,00 | 34,00 | 32,40 | 32,80 | 32,80 | 27.410 |
| 04 gen 2024 | 32,10 | 32,75 | 31,95 | 32,30 | 32,30 | 61.391 |
| 03 gen 2024 | 33,50 | 33,50 | 32,20 | 32,30 | 32,30 | 40.870 |
| 02 gen 2024 | 34,00 | 34,10 | 33,10 | 33,60 | 33,60 | 24.588 |
| 29 dic 2023 | 34,00 | 34,00 | 33,60 | 33,60 | 33,60 | 37.862 |
| 28 dic 2023 | 34,40 | 34,40 | 33,00 | 33,75 | 33,75 | 18.724 |
| 27 dic 2023 | 33,55 | 33,95 | 32,60 | 33,90 | 33,90 | 45.324 |
| 26 dic 2023 | 32,25 | 33,65 | 32,25 | 33,35 | 33,35 | 32.112 |
| 25 dic 2023 | 32,35 | 33,65 | 32,20 | 32,85 | 32,85 | 35.917 |
| 22 dic 2023 | 32,30 | 32,45 | 32,10 | 32,40 | 32,40 | 63.244 |
| 21 dic 2023 | 32,15 | 32,35 | 32,15 | 32,20 | 32,20 | 8.457 |
| 20 dic 2023 | 32,00 | 32,50 | 32,00 | 32,50 | 32,50 | 12.110 |
| 19 dic 2023 | 32,10 | 32,35 | 32,10 | 32,25 | 32,25 | 14.337 |
| 18 dic 2023 | 32,25 | 32,55 | 32,00 | 32,30 | 32,30 | 54.709 |
| 15 dic 2023 | 32,45 | 32,50 | 32,05 | 32,35 | 32,35 | 42.943 |
| 14 dic 2023 | 32,00 | 32,45 | 32,00 | 32,45 | 32,45 | 31.365 |
| 13 dic 2023 | 32,60 | 32,60 | 31,90 | 32,20 | 32,20 | 45.828 |
| 12 dic 2023 | 33,10 | 33,10 | 32,00 | 32,50 | 32,50 | 92.703 |
| 11 dic 2023 | 34,45 | 34,45 | 32,05 | 33,60 | 33,60 | 35.408 |
| 08 dic 2023 | 33,00 | 34,40 | 32,50 | 34,30 | 34,30 | 63.541 |
| 07 dic 2023 | 32,75 | 33,65 | 32,45 | 32,85 | 32,85 | 77.818 |
| 06 dic 2023 | 32,90 | 34,25 | 32,10 | 32,30 | 32,30 | 75.871 |
| 05 dic 2023 | 32,90 | 34,10 | 32,30 | 33,75 | 33,75 | 115.855 |
| 04 dic 2023 | 34,00 | 34,50 | 32,45 | 33,05 | 33,05 | 152.353 |
| 01 dic 2023 | 34,15 | 34,25 | 33,60 | 33,95 | 33,95 | 48.795 |
| 30 nov 2023 | 34,40 | 35,60 | 32,45 | 34,15 | 34,15 | 132.327 |
| 29 nov 2023 | 34,40 | 35,00 | 33,95 | 34,40 | 34,40 | 64.611 |
| 28 nov 2023 | 35,70 | 35,70 | 33,95 | 33,95 | 33,95 | 42.078 |
| 27 nov 2023 | 34,45 | 35,70 | 34,05 | 35,70 | 35,70 | 8.246 |
| 24 nov 2023 | 35,40 | 35,40 | 34,00 | 34,45 | 34,45 | 13.642 |
| 23 nov 2023 | 33,85 | 35,10 | 33,85 | 34,00 | 34,00 | 53.777 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.