Mercado abrirá em 7 h 14 min

Eclat Textile Co., Ltd. (1476.TW)

Taiwan - Taiwan Preço Adiado. Moeda em TWD.
Adicionar à lista
531,00-4,00 (-0,75%)
No fechamento: 01:24PM CST
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em TWDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 2024531,00535,00528,00531,00531,00506.011
14 de jun. de 2024536,00539,00527,00535,00535,00769.814
13 de jun. de 2024536,00542,00529,00538,00538,00908.346
12 de jun. de 2024540,00541,00535,00535,00535,00551.503
11 de jun. de 2024543,00551,00538,00539,00539,001.102.200
07 de jun. de 2024526,00557,00526,00551,00551,003.111.618
06 de jun. de 2024507,00525,00507,00524,00524,001.791.439
05 de jun. de 2024497,00505,00495,50499,50499,50831.505
04 de jun. de 2024489,00498,00487,00491,50491,50836.223
03 de jun. de 2024488,00495,50488,00495,00495,00523.400
31 de mai. de 2024482,00491,00482,00485,00485,001.154.023
30 de mai. de 2024480,00484,50477,00482,00482,00547.005
29 de mai. de 2024480,50491,00480,50485,00485,001.063.017
28 de mai. de 2024478,50487,50478,50486,50486,50612.168
27 de mai. de 2024488,50488,50474,50478,00478,001.377.266
24 de mai. de 2024491,00501,00486,50487,50487,502.411.286
23 de mai. de 2024461,50481,50461,00476,50476,501.327.155
22 de mai. de 2024468,00474,00465,00466,00466,00982.108
21 de mai. de 2024481,00481,00466,00466,00466,001.049.482
20 de mai. de 2024487,00487,00482,00482,50482,50505.522
17 de mai. de 2024487,00490,00485,00487,00487,00450.108
16 de mai. de 2024496,00496,00487,50487,50487,50365.017
15 de mai. de 2024492,00497,00489,00490,00490,00398.105
14 de mai. de 2024489,00491,00487,50490,00490,00304.100
13 de mai. de 2024486,50489,00484,00487,00487,00260.104
10 de mai. de 2024488,50489,00483,00488,00488,00288.045
09 de mai. de 2024490,50492,00485,00485,00485,00469.080
08 de mai. de 2024491,00493,00487,00490,50490,50281.093
07 de mai. de 2024499,00499,50486,00490,50490,50955.204
06 de mai. de 2024500,00501,00495,50497,50497,50500.223
03 de mai. de 2024500,00504,00494,00495,00495,00613.030
02 de mai. de 2024511,00512,00494,00495,00495,00975.378
30 de abr. de 2024516,00521,00514,00515,00515,00402.048
29 de abr. de 2024519,00520,00514,00519,00519,00565.400
26 de abr. de 2024512,00518,00509,00512,00512,00750.020
25 de abr. de 2024510,00514,00503,00511,00511,00529.037
24 de abr. de 2024511,00519,00506,00511,00511,00953.070
23 de abr. de 2024503,00508,00499,00505,00505,00872.129
22 de abr. de 2024494,50505,00487,50498,00498,001.484.414
19 de abr. de 2024491,00499,50486,00487,00487,001.303.109
18 de abr. de 2024495,50502,00485,00500,00500,00922.056
17 de abr. de 2024505,00506,00487,00495,00495,001.755.031
16 de abr. de 2024512,00512,00503,00505,00505,00448.123
15 de abr. de 2024526,00527,00513,00513,00513,00648.125
12 de abr. de 2024536,00542,00527,00527,00527,00940.052
11 de abr. de 2024541,00550,00538,00538,00538,00767.165
11 de abr. de 202413.5 Dividendo
10 de abr. de 2024545,00555,00545,00554,00540,50396.328
09 de abr. de 2024544,00548,00540,00545,00531,72421.033
08 de abr. de 2024546,00550,00543,00545,00531,72566.025
03 de abr. de 2024551,00551,00544,00546,00532,69467.105
02 de abr. de 2024550,00550,00543,00549,00535,62358.069
01 de abr. de 2024557,00558,00541,00543,00529,77414.410
29 de mar. de 2024547,00557,00547,00555,00541,48226.000
28 de mar. de 2024547,00554,00547,00547,00533,67420.284
27 de mar. de 2024545,00551,00544,00551,00537,57435.080
26 de mar. de 2024542,00549,00542,00545,00531,72710.016
25 de mar. de 2024535,00549,00535,00541,00527,82534.161
22 de mar. de 2024540,00545,00531,00541,00527,821.456.041
21 de mar. de 2024554,00556,00546,00549,00535,62484.044
20 de mar. de 2024550,00562,00550,00552,00538,551.170.061
19 de mar. de 2024564,00565,00552,00552,00538,55943.056
18 de mar. de 2024575,00575,00567,00569,00555,13364.025
15 de mar. de 2024579,00580,00570,00574,00560,01734.188
14 de mar. de 2024558,00579,00558,00579,00564,89953.378
13 de mar. de 2024560,00568,00559,00560,00546,35348.005
12 de mar. de 2024569,00570,00561,00565,00551,23561.207
11 de mar. de 2024560,00570,00558,00565,00551,23410.302
08 de mar. de 2024565,00580,00560,00568,00554,161.143.363
07 de mar. de 2024542,00547,00533,00542,00528,79390.076
06 de mar. de 2024548,00552,00546,00546,00532,69183.071
05 de mar. de 2024556,00556,00546,00546,00532,69306.036
04 de mar. de 2024560,00560,00552,00552,00538,55408.216
01 de mar. de 2024547,00568,00545,00564,00550,261.218.207
29 de fev. de 2024532,00541,00530,00540,00526,84685.261
27 de fev. de 2024534,00540,00531,00536,00522,94360.101
26 de fev. de 2024532,00537,00526,00530,00517,08718.090
23 de fev. de 2024544,00545,00530,00534,00520,99729.112
22 de fev. de 2024555,00555,00544,00545,00531,72347.045
21 de fev. de 2024543,00552,00540,00548,00534,65636.002
20 de fev. de 2024520,00550,00520,00544,00530,741.239.136
19 de fev. de 2024545,00545,00513,00521,00508,302.225.057
16 de fev. de 2024541,00542,00533,00539,00525,87737.412
15 de fev. de 2024557,00558,00534,00537,00523,911.091.123
05 de fev. de 2024552,00556,00551,00556,00542,45234.178
02 de fev. de 2024555,00564,00551,00560,00546,35492.150
01 de fev. de 2024555,00559,00549,00555,00541,48541.006
31 de jan. de 2024542,00551,00541,00547,00533,67313.007
30 de jan. de 2024555,00555,00545,00547,00533,67330.039
29 de jan. de 2024547,00550,00545,00548,00534,65329.083
26 de jan. de 2024551,00553,00546,00550,00536,60236.540
25 de jan. de 2024541,00552,00541,00552,00538,55413.120
24 de jan. de 2024546,00546,00536,00541,00527,82702.050
23 de jan. de 2024540,00540,00534,00538,00524,89394.160
22 de jan. de 2024526,00536,00524,00534,00520,99360.075
19 de jan. de 2024521,00531,00521,00526,00513,18620.160
18 de jan. de 2024535,00537,00524,00524,00511,23497.282
17 de jan. de 2024540,00544,00536,00537,00523,91797.024
16 de jan. de 2024547,00549,00539,00540,00526,84450.052
15 de jan. de 2024550,00556,00547,00550,00536,60264.042
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...