6562.TWO - UBI Pharma Inc.
Taipei Exchange - Taipei Exchange Prezzo differito. Valuta in TWD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TWDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 mag 2023 | 40,70 | 40,85 | 40,55 | 40,60 | 40,60 | 2.007.016 |
| 29 mag 2023 | 40,90 | 41,05 | 40,00 | 40,80 | 40,80 | 113.859 |
| 26 mag 2023 | 42,35 | 42,35 | 40,65 | 40,80 | 40,80 | 153.976 |
| 25 mag 2023 | 39,40 | 44,20 | 39,40 | 42,15 | 42,15 | 537.431 |
| 24 mag 2023 | 39,15 | 39,30 | 38,85 | 39,15 | 39,15 | 155.995 |
| 23 mag 2023 | 39,15 | 39,15 | 38,85 | 38,90 | 38,90 | 47.633 |
| 22 mag 2023 | 39,00 | 39,15 | 38,85 | 38,90 | 38,90 | 90.924 |
| 19 mag 2023 | 39,00 | 39,15 | 38,70 | 38,85 | 38,85 | 110.787 |
| 18 mag 2023 | 39,15 | 39,15 | 38,75 | 39,00 | 39,00 | 102.529 |
| 17 mag 2023 | 39,30 | 39,35 | 38,75 | 39,15 | 39,15 | 145.610 |
| 16 mag 2023 | 38,65 | 39,15 | 38,60 | 38,90 | 38,90 | 67.344 |
| 15 mag 2023 | 39,30 | 39,30 | 38,60 | 38,80 | 38,80 | 42.503 |
| 12 mag 2023 | 39,25 | 39,30 | 38,85 | 38,90 | 38,90 | 77.431 |
| 11 mag 2023 | 39,50 | 40,10 | 38,90 | 39,10 | 39,10 | 60.542 |
| 10 mag 2023 | 39,70 | 40,10 | 39,20 | 39,20 | 39,20 | 113.686 |
| 09 mag 2023 | 40,15 | 40,30 | 39,70 | 39,70 | 39,70 | 87.033 |
| 08 mag 2023 | 40,15 | 40,20 | 39,00 | 39,90 | 39,90 | 87.912 |
| 05 mag 2023 | 40,25 | 40,60 | 39,85 | 39,85 | 39,85 | 182.122 |
| 04 mag 2023 | 40,60 | 40,60 | 40,05 | 40,35 | 40,35 | 81.798 |
| 03 mag 2023 | 41,10 | 41,10 | 40,20 | 40,55 | 40,55 | 74.068 |
| 02 mag 2023 | 41,55 | 41,55 | 40,60 | 41,00 | 41,00 | 233.322 |
| 28 apr 2023 | 42,15 | 42,15 | 41,60 | 41,60 | 41,60 | 91.190 |
| 27 apr 2023 | 42,15 | 42,20 | 41,70 | 41,85 | 41,85 | 96.883 |
| 26 apr 2023 | 42,95 | 43,00 | 41,95 | 42,20 | 42,20 | 106.286 |
| 25 apr 2023 | 43,00 | 43,10 | 42,35 | 42,40 | 42,40 | 143.981 |
| 24 apr 2023 | 43,15 | 43,15 | 42,65 | 42,70 | 42,70 | 104.416 |
| 21 apr 2023 | 43,00 | 43,35 | 42,20 | 43,00 | 43,00 | 164.209 |
| 20 apr 2023 | 43,30 | 43,45 | 42,85 | 42,85 | 42,85 | 101.348 |
| 19 apr 2023 | 43,60 | 43,95 | 42,85 | 43,95 | 43,95 | 86.136 |
| 18 apr 2023 | 43,15 | 43,95 | 43,00 | 43,05 | 43,05 | 83.259 |
| 17 apr 2023 | 43,70 | 43,70 | 41,65 | 43,05 | 43,05 | 80.928 |
| 14 apr 2023 | 43,60 | 44,00 | 43,20 | 43,50 | 43,50 | 81.873 |
| 13 apr 2023 | 43,60 | 43,95 | 43,10 | 43,20 | 43,20 | 159.889 |
| 12 apr 2023 | 43,90 | 44,00 | 43,00 | 43,60 | 43,60 | 98.537 |
| 11 apr 2023 | 44,00 | 44,00 | 42,90 | 43,10 | 43,10 | 181.703 |
| 10 apr 2023 | 44,00 | 44,15 | 43,05 | 43,35 | 43,35 | 159.770 |
| 07 apr 2023 | 43,95 | 44,35 | 43,85 | 43,85 | 43,85 | 162.840 |
| 06 apr 2023 | 45,00 | 45,00 | 43,95 | 44,10 | 44,10 | 123.844 |
| 31 mar 2023 | 44,95 | 45,10 | 44,00 | 44,50 | 44,50 | 66.569 |
| 30 mar 2023 | 45,00 | 45,50 | 44,50 | 44,90 | 44,90 | 103.797 |
| 29 mar 2023 | 44,10 | 45,30 | 44,10 | 44,95 | 44,95 | 92.840 |
| 28 mar 2023 | 45,05 | 45,15 | 44,00 | 44,10 | 44,10 | 146.895 |
| 27 mar 2023 | 45,45 | 46,00 | 44,40 | 44,75 | 44,75 | 125.061 |
| 24 mar 2023 | 44,85 | 45,15 | 44,50 | 45,00 | 45,00 | 94.780 |
| 23 mar 2023 | 45,00 | 45,95 | 44,35 | 45,05 | 45,05 | 69.688 |
| 22 mar 2023 | 45,95 | 45,95 | 44,65 | 45,05 | 45,05 | 136.726 |
| 21 mar 2023 | 45,10 | 45,40 | 44,85 | 45,10 | 45,10 | 130.862 |
| 20 mar 2023 | 45,45 | 45,45 | 44,85 | 45,10 | 45,10 | 102.364 |
| 17 mar 2023 | 45,40 | 46,10 | 44,05 | 45,45 | 45,45 | 44.235 |
| 16 mar 2023 | 44,35 | 46,50 | 44,05 | 45,30 | 45,30 | 160.947 |
| 15 mar 2023 | 46,75 | 47,30 | 44,90 | 45,05 | 45,05 | 260.420 |
| 14 mar 2023 | 47,05 | 47,95 | 45,70 | 46,50 | 46,50 | 211.271 |
| 13 mar 2023 | 44,45 | 53,00 | 44,45 | 47,65 | 47,65 | 774.686 |
| 10 mar 2023 | 44,60 | 44,95 | 43,55 | 43,75 | 43,75 | 113.661 |
| 09 mar 2023 | 44,65 | 44,65 | 44,00 | 44,10 | 44,10 | 100.580 |
| 08 mar 2023 | 44,95 | 45,50 | 43,90 | 44,60 | 44,60 | 46.139 |
| 07 mar 2023 | 44,05 | 45,00 | 43,85 | 44,60 | 44,60 | 54.885 |
| 06 mar 2023 | 45,65 | 45,70 | 43,55 | 44,20 | 44,20 | 146.795 |
| 03 mar 2023 | 43,55 | 45,70 | 43,55 | 44,10 | 44,10 | 47.358 |
| 02 mar 2023 | 45,25 | 45,75 | 43,55 | 45,00 | 45,00 | 84.926 |
| 01 mar 2023 | 44,00 | 45,50 | 43,50 | 43,50 | 43,50 | 109.802 |
| 24 feb 2023 | 45,90 | 46,00 | 43,85 | 44,25 | 44,25 | 98.856 |
| 23 feb 2023 | 44,40 | 45,75 | 44,05 | 44,05 | 44,05 | 43.273 |
| 22 feb 2023 | 45,00 | 45,00 | 43,35 | 43,95 | 43,95 | 208.685 |
| 21 feb 2023 | 44,90 | 45,15 | 44,75 | 44,80 | 44,80 | 193.461 |
| 20 feb 2023 | 44,05 | 46,25 | 44,05 | 44,90 | 44,90 | 201.612 |
| 17 feb 2023 | 45,30 | 45,30 | 44,35 | 44,95 | 44,95 | 124.814 |
| 16 feb 2023 | 45,00 | 45,95 | 44,85 | 45,30 | 45,30 | 59.568 |
| 15 feb 2023 | 45,45 | 45,95 | 44,85 | 45,50 | 45,50 | 113.973 |
| 14 feb 2023 | 46,45 | 46,95 | 45,45 | 45,90 | 45,90 | 332.004 |
| 13 feb 2023 | 46,10 | 46,15 | 45,05 | 46,10 | 46,10 | 213.108 |
| 10 feb 2023 | 46,10 | 46,20 | 44,55 | 45,95 | 45,95 | 163.335 |
| 09 feb 2023 | 46,15 | 46,15 | 44,05 | 45,90 | 45,90 | 55.994 |
| 08 feb 2023 | 45,95 | 47,00 | 44,85 | 46,05 | 46,05 | 195.087 |
| 07 feb 2023 | 46,00 | 46,15 | 44,85 | 44,90 | 44,90 | 88.062 |
| 06 feb 2023 | 46,00 | 46,00 | 44,05 | 44,65 | 44,65 | 182.767 |
| 03 feb 2023 | 45,35 | 47,30 | 44,90 | 45,60 | 45,60 | 160.056 |
| 02 feb 2023 | 45,55 | 47,30 | 45,50 | 47,30 | 47,30 | 34.582 |
| 01 feb 2023 | 47,30 | 47,35 | 45,05 | 47,20 | 47,20 | 160.196 |
| 31 gen 2023 | 46,00 | 47,30 | 44,85 | 47,30 | 47,30 | 77.028 |
| 30 gen 2023 | 44,35 | 47,30 | 44,35 | 46,00 | 46,00 | 178.656 |
| 17 gen 2023 | 46,00 | 46,00 | 43,85 | 44,80 | 44,80 | 113.379 |
| 16 gen 2023 | 45,75 | 45,75 | 43,75 | 44,10 | 44,10 | 64.319 |
| 13 gen 2023 | 46,00 | 46,20 | 44,05 | 45,95 | 45,95 | 119.638 |
| 12 gen 2023 | 48,30 | 48,30 | 45,85 | 46,00 | 46,00 | 195.788 |
| 11 gen 2023 | 46,75 | 48,25 | 46,05 | 48,25 | 48,25 | 125.216 |
| 10 gen 2023 | 48,80 | 49,00 | 46,75 | 47,05 | 47,05 | 99.005 |
| 09 gen 2023 | 47,00 | 48,90 | 46,50 | 48,80 | 48,80 | 75.270 |
| 06 gen 2023 | 49,40 | 49,40 | 46,55 | 47,50 | 47,50 | 205.468 |
| 05 gen 2023 | 49,50 | 49,95 | 47,10 | 48,50 | 48,50 | 146.525 |
| 04 gen 2023 | 50,30 | 50,30 | 48,05 | 49,00 | 49,00 | 201.258 |
| 03 gen 2023 | 50,00 | 50,30 | 48,05 | 48,80 | 48,80 | 100.489 |
| 30 dic 2022 | 49,00 | 50,40 | 48,05 | 50,00 | 50,00 | 21.315 |
| 29 dic 2022 | 48,50 | 50,40 | 48,05 | 48,05 | 48,05 | 25.355 |
| 28 dic 2022 | 49,05 | 50,90 | 48,55 | 49,05 | 49,05 | 64.485 |
| 27 dic 2022 | 48,55 | 51,00 | 48,50 | 49,45 | 49,45 | 69.652 |
| 26 dic 2022 | 48,55 | 50,40 | 48,55 | 48,55 | 48,55 | 106.010 |
| 23 dic 2022 | 49,00 | 50,40 | 49,00 | 50,40 | 50,40 | 75.195 |
| 22 dic 2022 | 50,90 | 50,90 | 48,50 | 50,50 | 50,50 | 159.891 |
| 21 dic 2022 | 50,20 | 50,90 | 48,55 | 50,90 | 50,90 | 120.531 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.