UBI Pharma Inc. (6562.TWO)

Taipei Exchange - Taipei Exchange Prezzo differito. Valuta in TWD.

Aggiungi a watchlist

31,05

-0,35

(-1,11%)

Alla chiusura: 02:59PM CST

Periodo di tempo:

03 dic 2022 - 03 dic 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in TWDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 dic 2023	31,40	31,45	30,85	30,90	30,90	542.157
30 nov 2023	31,05	31,90	31,05	31,40	31,40	176.307
29 nov 2023	30,90	31,35	30,80	30,80	30,80	133.389
28 nov 2023	32,00	32,00	30,90	31,10	31,10	408.416
27 nov 2023	30,40	32,60	30,40	31,80	31,80	899.103
24 nov 2023	30,45	30,60	30,20	30,40	30,40	186.152
23 nov 2023	30,50	30,60	30,20	30,40	30,40	257.459
22 nov 2023	30,35	30,70	30,00	30,50	30,50	209.648
21 nov 2023	30,30	31,60	30,10	30,30	30,30	270.317
20 nov 2023	30,10	30,45	29,90	30,20	30,20	51.991
17 nov 2023	30,60	30,65	29,95	30,10	30,10	176.706
16 nov 2023	30,20	30,60	30,00	30,45	30,45	70.827
15 nov 2023	30,25	30,85	30,00	30,20	30,20	161.476
14 nov 2023	30,60	31,00	30,05	30,20	30,20	221.265
13 nov 2023	30,70	31,60	30,45	30,45	30,45	169.481
10 nov 2023	31,00	31,20	30,65	31,10	31,10	253.148
09 nov 2023	31,50	31,65	30,95	31,20	31,20	204.926
08 nov 2023	30,90	31,55	30,90	31,50	31,50	168.152
07 nov 2023	29,95	31,15	29,80	31,00	31,00	419.525
06 nov 2023	29,90	30,15	29,80	29,85	29,85	182.419
03 nov 2023	29,90	30,10	29,60	29,80	29,80	388.332
02 nov 2023	29,90	31,10	29,70	29,90	29,90	342.038
01 nov 2023	30,00	30,50	29,70	29,90	29,90	243.579
31 ott 2023	30,10	30,20	29,75	29,90	29,90	203.092
30 ott 2023	30,10	30,10	29,90	30,10	30,10	145.030
27 ott 2023	30,25	30,35	29,95	30,10	30,10	255.211
26 ott 2023	30,40	30,40	29,85	30,10	30,10	298.601
25 ott 2023	30,40	31,00	30,00	30,60	30,60	221.990
24 ott 2023	30,30	31,00	29,95	30,10	30,10	187.962
23 ott 2023	30,60	30,70	30,00	30,35	30,35	168.380
20 ott 2023	31,40	31,40	30,40	30,45	30,45	165.719
19 ott 2023	31,55	31,55	31,10	31,30	31,30	112.008
18 ott 2023	32,05	32,05	31,35	31,45	31,45	192.987
17 ott 2023	32,70	32,70	31,55	31,95	31,95	207.022
16 ott 2023	32,95	33,10	32,00	32,30	32,30	139.429
13 ott 2023	32,90	33,10	32,50	32,60	32,60	114.145
12 ott 2023	32,90	33,45	32,90	33,00	33,00	101.500
11 ott 2023	32,90	34,00	32,90	33,30	33,30	240.872
06 ott 2023	33,40	33,45	32,80	33,00	33,00	104.996
05 ott 2023	33,30	33,65	32,90	33,35	33,35	113.428
04 ott 2023	34,05	34,05	32,70	33,10	33,10	281.815
03 ott 2023	32,10	34,90	32,00	33,70	33,70	596.191
02 ott 2023	31,90	32,10	31,70	32,10	32,10	157.249
28 set 2023	31,75	31,90	31,60	31,90	31,90	70.157
27 set 2023	31,85	31,90	31,40	31,70	31,70	34.484
26 set 2023	31,70	31,85	31,40	31,80	31,80	45.364
25 set 2023	31,70	31,70	31,45	31,60	31,60	15.830
22 set 2023	31,70	31,70	31,30	31,70	31,70	63.022
21 set 2023	31,85	31,95	31,50	31,50	31,50	63.030
20 set 2023	31,85	31,90	31,50	31,50	31,50	33.340
19 set 2023	31,85	32,10	31,50	31,80	31,80	78.092
18 set 2023	31,70	32,05	31,60	31,80	31,80	48.080
15 set 2023	32,00	32,20	31,70	31,90	31,90	75.387
14 set 2023	32,00	32,10	31,60	31,65	31,65	73.024
13 set 2023	31,90	32,10	31,70	31,95	31,95	60.214
12 set 2023	32,50	32,55	31,90	32,40	32,40	50.371
11 set 2023	33,00	33,00	32,25	32,55	32,55	13.760
08 set 2023	32,70	32,70	32,70	32,70	32,70	-
07 set 2023	32,70	32,70	32,35	32,70	32,70	42.456
06 set 2023	33,10	33,20	32,45	32,65	32,65	146.870
05 set 2023	33,15	33,30	32,75	33,10	33,10	113.841
04 set 2023	33,15	33,15	32,65	33,15	33,15	53.049
01 set 2023	33,20	33,25	32,80	33,10	33,10	96.927
31 ago 2023	33,90	33,90	32,95	33,20	33,20	118.775
30 ago 2023	31,45	33,95	31,45	33,90	33,90	273.498
29 ago 2023	31,40	32,00	31,30	31,90	31,90	58.237
28 ago 2023	31,65	31,85	31,30	31,30	31,30	88.096
25 ago 2023	32,00	32,00	31,50	31,80	31,80	143.688
24 ago 2023	32,80	33,00	31,75	32,00	32,00	121.154
24 ago 2023	1039.0653:1000 Frazionamento azionario
23 ago 2023	31,81	32,24	31,47	31,52	31,52	225.676
22 ago 2023	31,66	31,81	31,37	31,37	31,37	120.539
21 ago 2023	32,00	32,14	31,57	31,57	31,57	65.829
18 ago 2023	31,76	32,67	31,61	31,66	31,66	132.098
17 ago 2023	31,37	31,47	30,89	31,23	31,23	128.115
16 ago 2023	31,61	31,76	31,37	31,61	31,61	96.358
15 ago 2023	31,61	32,14	31,57	31,71	31,71	109.496
14 ago 2023	33,59	33,59	31,57	31,81	31,81	359.976
11 ago 2023	33,59	33,83	33,20	33,59	33,59	178.773
10 ago 2023	33,83	33,83	33,30	33,68	33,68	77.329
09 ago 2023	33,73	34,02	33,35	33,59	33,59	82.307
08 ago 2023	33,97	34,17	33,78	34,07	34,07	108.452
07 ago 2023	34,60	34,60	33,88	34,07	34,07	59.012
04 ago 2023	33,68	33,92	32,82	33,92	33,92	123.491
02 ago 2023	33,88	34,17	32,43	33,20	33,20	244.904
01 ago 2023	33,73	34,17	33,68	34,02	34,02	57.808
31 lug 2023	34,31	34,65	33,68	33,97	33,97	193.864
28 lug 2023	34,36	34,45	34,02	34,31	34,31	164.401
27 lug 2023	34,21	34,74	34,02	34,21	34,21	66.973
26 lug 2023	34,65	35,08	33,88	34,02	34,02	163.308
25 lug 2023	35,75	35,90	33,68	34,26	34,26	502.212
24 lug 2023	32,87	37,15	32,82	35,56	35,56	1.119.097
21 lug 2023	32,67	32,87	32,38	32,43	32,43	57.231
20 lug 2023	33,20	33,20	32,10	32,34	32,34	159.325
19 lug 2023	32,72	33,35	31,95	32,38	32,38	205.837
18 lug 2023	33,35	33,44	32,00	32,24	32,24	387.102
17 lug 2023	33,54	33,68	32,87	32,96	32,96	212.473
14 lug 2023	34,02	34,31	33,49	33,68	33,68	130.568
13 lug 2023	34,98	34,98	33,92	34,17	34,17	68.808
12 lug 2023	34,65	35,18	34,50	34,69	34,69	59.653
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...

FTSE MIB29.928,45+191,07(+0,64%)

Dow Jones36.245,50+294,61(+0,82%)

Nasdaq 14.305,03+78,81(+0,55%)

Nikkei 22533.431,51-55,38(-0,17%)

Petrolio74,38-1,58(-2,08%)

Bitcoin EUR36.206,20+554,59(+1,56%)

UBI Pharma Inc. (6562.TWO)

FTSE MIB
29.928,45
+191,07(+0,64%)

Dow Jones
36.245,50
+294,61(+0,82%)

Nasdaq
14.305,03
+78,81(+0,55%)

Nikkei 225
33.431,51
-55,38(-0,17%)

Petrolio
74,38
-1,58(-2,08%)

Bitcoin EUR
36.206,20
+554,59(+1,56%)