Italia markets open in 33 minutes

ASMedia Technology Inc. (5269.TW)

Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
1.870,00-45,00 (-2,35%)
Alla chiusura: 01:30PM CST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20241.915,001.920,001.855,001.870,001.870,00608.064
20 mag 20241.935,001.970,001.900,001.915,001.915,00528.038
17 mag 20241.985,001.985,001.925,001.935,001.935,00364.044
16 mag 20241.975,001.990,001.925,001.950,001.950,00759.052
15 mag 20242.005,002.015,001.905,001.925,001.925,00981.151
14 mag 20241.880,001.990,001.860,001.970,001.970,001.621.450
13 mag 20241.875,001.885,001.820,001.830,001.830,00468.031
10 mag 20241.870,001.935,001.835,001.860,001.860,00997.209
09 mag 20241.930,001.965,001.815,001.820,001.820,001.017.033
08 mag 20241.845,001.930,001.825,001.910,001.910,00622.206
07 mag 20241.900,001.905,001.810,001.840,001.840,001.394.214
06 mag 20242.060,002.060,001.900,001.905,001.905,00825.033
03 mag 20242.075,002.090,002.025,002.035,002.035,00887.138
02 mag 20241.930,002.010,001.925,001.980,001.980,00773.087
30 apr 20241.945,001.960,001.910,001.950,001.950,00501.230
29 apr 20241.965,001.990,001.920,001.945,001.945,00690.138
26 apr 20241.885,001.960,001.820,001.905,001.905,001.142.191
25 apr 20241.895,001.930,001.820,001.835,001.835,001.282.345
24 apr 20241.890,001.990,001.890,001.960,001.960,001.089.336
23 apr 20241.840,001.870,001.760,001.815,001.815,001.079.033
22 apr 20241.940,001.940,001.795,001.815,001.815,001.018.132
19 apr 20242.040,002.045,001.890,001.920,001.920,001.018.060
18 apr 20242.030,002.085,001.985,002.045,002.045,00742.042
17 apr 20242.105,002.140,002.065,002.070,002.070,00610.050
16 apr 20242.135,002.175,002.085,002.090,002.090,001.024.501
15 apr 20242.235,002.270,002.190,002.195,002.195,00566.601
12 apr 20242.365,002.365,002.200,002.245,002.245,001.245.068
11 apr 20242.345,002.415,002.330,002.335,002.335,001.325.062
10 apr 20242.375,002.400,002.280,002.315,002.315,00941.252
09 apr 20242.520,002.520,002.300,002.390,002.390,001.206.107
08 apr 20242.535,002.570,002.490,002.515,002.515,00668.104
03 apr 20242.460,002.550,002.440,002.550,002.550,00689.493
02 apr 20242.450,002.550,002.440,002.535,002.535,001.367.168
01 apr 20242.415,002.465,002.375,002.465,002.465,00801.453
29 mar 20242.360,002.480,002.335,002.365,002.365,001.529.000
28 mar 20242.250,002.320,002.230,002.310,002.310,001.148.116
27 mar 20242.295,002.385,002.205,002.230,002.230,001.239.144
26 mar 20242.340,002.440,002.220,002.295,002.295,001.586.101
25 mar 20242.255,002.405,002.230,002.325,002.325,001.615.168
22 mar 20242.195,002.210,002.165,002.190,002.190,00366.222
21 mar 20242.225,002.260,002.185,002.195,002.195,00467.021
20 mar 20242.245,002.270,002.195,002.200,002.200,00535.121
19 mar 20242.285,002.320,002.210,002.235,002.235,00706.284
18 mar 20242.270,002.320,002.250,002.300,002.300,00475.066
15 mar 20242.235,002.350,002.235,002.260,002.260,00707.122
14 mar 20242.220,002.300,002.095,002.260,002.260,00773.202
13 mar 20242.335,002.345,002.200,002.210,002.210,00635.104
12 mar 20242.345,002.390,002.270,002.290,002.290,001.205.063
11 mar 20242.180,002.300,002.155,002.290,002.290,00878.256
08 mar 20242.270,002.285,002.135,002.190,002.190,001.069.424
07 mar 20242.390,002.400,002.245,002.255,002.255,001.155.299
06 mar 20242.390,002.415,002.360,002.365,002.365,00471.143
05 mar 20242.425,002.425,002.350,002.425,002.425,00677.317
04 mar 20242.305,002.410,002.270,002.390,002.390,001.222.351
01 mar 20242.365,002.415,002.325,002.375,002.375,001.018.161
29 feb 20242.275,002.370,002.245,002.355,002.355,001.053.323
27 feb 20242.285,002.365,002.230,002.250,002.250,001.926.436
26 feb 20242.290,002.295,002.230,002.250,002.250,00761.239
23 feb 20242.190,002.285,002.185,002.280,002.280,001.847.218
22 feb 20242.120,002.175,002.080,002.165,002.165,001.484.236
21 feb 20242.100,002.125,002.055,002.065,002.065,001.015.634
20 feb 20242.000,002.155,002.000,002.140,002.140,002.613.894
19 feb 20241.950,002.025,001.925,002.005,002.005,002.513.698
16 feb 20242.015,002.015,001.880,001.885,001.885,001.708.858
15 feb 20241.925,001.990,001.925,001.985,001.985,001.576.590
05 feb 20241.940,001.955,001.830,001.875,001.875,001.054.308
02 feb 20241.960,001.995,001.925,001.940,001.940,001.497.431
01 feb 20241.870,001.955,001.865,001.940,001.940,001.800.215
31 gen 20241.865,001.865,001.815,001.860,001.860,001.303.711
30 gen 20241.860,001.905,001.845,001.895,001.895,001.336.358
29 gen 20241.815,001.850,001.810,001.835,001.835,00805.059
26 gen 20241.795,001.835,001.755,001.810,001.810,001.303.209
25 gen 20241.845,001.880,001.815,001.820,001.820,001.243.082
24 gen 20241.915,001.915,001.820,001.825,001.825,001.435.410
23 gen 20241.890,001.970,001.885,001.895,001.895,002.525.333
22 gen 20241.820,001.955,001.800,001.925,001.925,003.091.352
19 gen 20241.915,001.970,001.915,001.920,001.920,001.168.367
18 gen 20241.875,001.900,001.840,001.885,001.885,00637.196
17 gen 20241.880,001.895,001.845,001.870,001.870,001.243.307
16 gen 20241.915,001.935,001.850,001.865,001.865,001.172.152
15 gen 20241.855,001.970,001.810,001.955,001.955,001.616.183
12 gen 20241.900,001.900,001.825,001.840,001.840,00963.936
11 gen 20241.915,001.935,001.875,001.910,001.910,001.481.513
10 gen 20241.860,001.910,001.850,001.910,001.910,001.329.533
09 gen 20241.805,001.870,001.765,001.860,001.860,001.680.698
08 gen 20241.775,001.775,001.725,001.775,001.775,001.070.161
05 gen 20241.710,001.755,001.675,001.730,001.730,002.335.195
04 gen 20241.670,001.700,001.620,001.650,001.650,001.264.153
03 gen 20241.725,001.730,001.645,001.660,001.660,001.349.200
02 gen 20241.815,001.840,001.740,001.745,001.745,00819.099
29 dic 20231.795,001.815,001.770,001.815,001.815,00526.276
28 dic 20231.815,001.835,001.765,001.795,001.795,00896.071
27 dic 20231.785,001.825,001.775,001.810,001.810,001.113.368
26 dic 20231.770,001.810,001.755,001.785,001.785,00941.590
25 dic 20231.745,001.795,001.745,001.755,001.755,00756.136
22 dic 20231.710,001.750,001.695,001.740,001.740,001.422.808
21 dic 20231.620,001.690,001.605,001.680,001.680,00763.314
20 dic 20231.650,001.660,001.620,001.630,001.630,00703.063
19 dic 20231.630,001.650,001.605,001.645,001.645,00485.210
18 dic 20231.620,001.670,001.615,001.640,001.640,00564.191
*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...