Italia markets close in 1 hour 22 minutes

Voltronic Power Technology Corp. (6409.TW)

Taiwan - Taiwan Prezzo differito. Valuta in TWD.
Aggiungi a watchlist
1.605,00-75,00 (-4,46%)
Alla chiusura: 01:30PM CST
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20241.680,001.680,001.605,001.605,001.605,00149.454
16 mag 20241.680,001.715,001.640,001.680,001.680,00460.070
15 mag 20241.580,001.650,001.555,001.630,001.630,00222.392
14 mag 20241.520,001.575,001.520,001.570,001.570,0081.024
13 mag 20241.580,001.585,001.530,001.550,001.550,00123.214
10 mag 20241.515,001.600,001.515,001.590,001.590,00204.080
09 mag 20241.490,001.515,001.490,001.515,001.515,0072.112
08 mag 20241.480,001.510,001.475,001.500,001.500,00125.028
07 mag 20241.530,001.530,001.495,001.500,001.500,0097.000
06 mag 20241.505,001.515,001.490,001.515,001.515,00139.700
03 mag 20241.470,001.520,001.470,001.500,001.500,00290.048
02 mag 20241.535,001.570,001.450,001.450,001.450,00244.052
30 apr 20241.510,001.565,001.510,001.550,001.550,00162.208
29 apr 20241.480,001.535,001.480,001.520,001.520,00228.202
26 apr 20241.495,001.520,001.490,001.500,001.500,00221.043
25 apr 20241.460,001.515,001.435,001.495,001.495,00258.153
24 apr 20241.515,001.515,001.470,001.480,001.480,00161.350
23 apr 20241.440,001.500,001.440,001.500,001.500,0090.037
22 apr 20241.500,001.500,001.460,001.465,001.465,00168.004
19 apr 20241.575,001.590,001.495,001.515,001.515,00287.060
18 apr 20241.605,001.615,001.575,001.600,001.600,00134.037
17 apr 20241.665,001.665,001.625,001.630,001.630,00190.012
16 apr 20241.615,001.625,001.605,001.615,001.615,0083.015
15 apr 20241.700,001.700,001.635,001.645,001.645,00216.005
12 apr 20241.615,001.665,001.615,001.655,001.655,0099.103
11 apr 20241.600,001.650,001.600,001.645,001.645,0078.038
10 apr 20241.575,001.625,001.575,001.610,001.610,0037.055
09 apr 20241.590,001.615,001.580,001.590,001.590,00126.017
08 apr 20241.550,001.610,001.550,001.585,001.585,00163.103
03 apr 20241.535,001.545,001.505,001.520,001.520,00172.113
02 apr 20241.620,001.625,001.560,001.580,001.580,0051.106
01 apr 20241.640,001.640,001.600,001.600,001.600,0041.192
29 mar 20241.645,001.690,001.645,001.650,001.650,00110.000
28 mar 20241.630,001.670,001.630,001.650,001.650,0082.116
27 mar 20241.640,001.665,001.625,001.635,001.635,0089.000
26 mar 20241.620,001.645,001.620,001.645,001.645,00106.101
25 mar 20241.635,001.635,001.615,001.620,001.620,0033.004
22 mar 20241.620,001.635,001.600,001.635,001.635,00188.052
21 mar 20241.610,001.640,001.605,001.630,001.630,00162.144
20 mar 20241.655,001.665,001.595,001.615,001.615,00219.113
19 mar 20241.725,001.740,001.690,001.695,001.695,00226.138
18 mar 20241.780,001.795,001.745,001.745,001.745,00147.442
15 mar 20241.755,001.815,001.750,001.790,001.790,00472.405
14 mar 20241.685,001.795,001.675,001.760,001.760,00291.139
13 mar 20241.700,001.710,001.670,001.685,001.685,00122.133
12 mar 20241.650,001.705,001.650,001.700,001.700,00144.300
11 mar 20241.625,001.665,001.615,001.660,001.660,0091.106
08 mar 20241.660,001.665,001.590,001.620,001.620,00209.073
07 mar 20241.665,001.705,001.660,001.675,001.675,00212.058
06 mar 20241.675,001.695,001.650,001.695,001.695,00175.076
05 mar 20241.665,001.715,001.665,001.675,001.675,00328.044
04 mar 20241.625,001.655,001.615,001.645,001.645,00202.066
01 mar 20241.600,001.635,001.590,001.625,001.625,00220.119
29 feb 20241.575,001.605,001.540,001.605,001.605,00390.174
27 feb 20241.545,001.570,001.520,001.540,001.540,00160.037
26 feb 20241.530,001.570,001.510,001.565,001.565,00134.159
23 feb 20241.535,001.580,001.515,001.535,001.535,00381.043
22 feb 20241.480,001.525,001.465,001.520,001.520,00223.136
21 feb 20241.480,001.495,001.435,001.480,001.480,00291.102
20 feb 20241.425,001.480,001.420,001.480,001.480,00299.254
19 feb 20241.410,001.425,001.405,001.420,001.420,00156.400
16 feb 20241.370,001.405,001.355,001.405,001.405,00197.080
15 feb 20241.400,001.400,001.350,001.365,001.365,00286.220
05 feb 20241.355,001.355,001.325,001.335,001.335,00132.102
02 feb 20241.390,001.395,001.360,001.365,001.365,00142.157
01 feb 20241.350,001.400,001.340,001.390,001.390,00347.246
31 gen 20241.365,001.375,001.340,001.340,001.340,00125.304
30 gen 20241.340,001.365,001.340,001.350,001.350,00118.733
29 gen 20241.340,001.355,001.330,001.350,001.350,00116.100
26 gen 20241.350,001.365,001.340,001.350,001.350,00143.100
25 gen 20241.320,001.370,001.310,001.350,001.350,00333.131
24 gen 20241.380,001.380,001.325,001.325,001.325,00231.083
23 gen 20241.375,001.420,001.375,001.385,001.385,00217.041
22 gen 20241.365,001.405,001.365,001.385,001.385,00128.345
19 gen 20241.395,001.400,001.355,001.360,001.360,00532.124
18 gen 20241.445,001.445,001.400,001.400,001.400,00183.065
17 gen 20241.505,001.510,001.450,001.450,001.450,00268.036
16 gen 20241.570,001.570,001.520,001.525,001.525,00202.030
15 gen 20241.575,001.600,001.575,001.575,001.575,0049.100
12 gen 20241.580,001.620,001.550,001.615,001.615,0063.016
11 gen 20241.620,001.635,001.605,001.620,001.620,0097.033
10 gen 20241.605,001.660,001.605,001.620,001.620,0064.029
09 gen 20241.650,001.650,001.600,001.605,001.605,00117.150
08 gen 20241.655,001.665,001.625,001.630,001.630,0026.001
05 gen 20241.630,001.655,001.615,001.615,001.615,0075.040
04 gen 20241.655,001.660,001.605,001.615,001.615,00125.043
03 gen 20241.705,001.715,001.655,001.655,001.655,0078.299
02 gen 20241.730,001.730,001.650,001.715,001.715,0067.131
29 dic 20231.710,001.710,001.675,001.710,001.710,00109.213
28 dic 20231.665,001.705,001.665,001.700,001.700,0073.412
27 dic 20231.655,001.695,001.650,001.675,001.675,0098.004
26 dic 20231.635,001.670,001.635,001.670,001.670,0034.011
25 dic 20231.630,001.640,001.630,001.635,001.635,0011.034
22 dic 20231.605,001.670,001.605,001.640,001.640,00132.332
21 dic 20231.620,001.650,001.620,001.625,001.625,0096.082
20 dic 20231.625,001.670,001.615,001.650,001.650,00199.062
19 dic 20231.670,001.670,001.590,001.630,001.630,00252.080
18 dic 20231.645,001.665,001.600,001.620,001.620,00188.157
15 dic 20231.595,001.620,001.580,001.610,001.610,00236.625
14 dic 20231.570,001.575,001.550,001.575,001.575,00173.064
*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...