Mercado fechado

MediaTek Inc. (2454.TW)

Taiwan - Taiwan Preço Adiado. Moeda em TWD.
Adicionar à lista
1.095,00+55,00 (+5,29%)
No fechamento: 01:30PM CST
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em TWDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 20241.105,001.105,001.080,001.095,001.095,004.456.276
09 de mai. de 20241.100,001.125,001.090,001.095,001.095,007.792.270
08 de mai. de 20241.080,001.100,001.060,001.095,001.095,009.985.063
07 de mai. de 20241.050,001.055,001.035,001.045,001.045,003.178.782
06 de mai. de 20241.060,001.060,001.035,001.035,001.035,004.516.638
03 de mai. de 20241.040,001.050,001.030,001.040,001.040,006.598.170
02 de mai. de 2024990,001.020,00982,001.000,001.000,005.401.225
30 de abr. de 20241.015,001.030,00992,00992,00992,005.868.406
29 de abr. de 20241.055,001.055,001.005,001.015,001.015,007.963.720
26 de abr. de 2024991,001.005,00987,001.005,001.005,005.747.819
25 de abr. de 2024996,001.005,00976,00981,00981,006.053.259
24 de abr. de 2024995,001.020,00994,001.010,001.010,006.229.216
23 de abr. de 2024989,00989,00970,00972,00972,005.846.136
22 de abr. de 2024984,00989,00966,00966,00966,009.091.869
19 de abr. de 20241.020,001.030,00970,00993,00993,0015.661.098
18 de abr. de 20241.045,001.060,001.020,001.050,001.050,007.168.984
17 de abr. de 20241.065,001.075,001.045,001.050,001.050,007.727.084
16 de abr. de 20241.065,001.090,001.055,001.055,001.055,0012.016.661
15 de abr. de 20241.160,001.160,001.110,001.110,001.110,009.187.015
12 de abr. de 20241.190,001.200,001.165,001.180,001.180,005.214.036
11 de abr. de 20241.205,001.230,001.185,001.200,001.200,006.271.331
10 de abr. de 20241.170,001.215,001.165,001.195,001.195,006.393.274
09 de abr. de 20241.160,001.175,001.150,001.160,001.160,003.322.521
08 de abr. de 20241.175,001.180,001.145,001.150,001.150,004.066.781
03 de abr. de 20241.150,001.175,001.140,001.160,001.160,004.100.953
02 de abr. de 20241.170,001.185,001.160,001.165,001.165,004.164.058
01 de abr. de 20241.190,001.200,001.155,001.160,001.160,005.359.025
29 de mar. de 20241.160,001.185,001.160,001.185,001.185,004.051.000
28 de mar. de 20241.160,001.180,001.135,001.160,001.160,006.926.740
27 de mar. de 20241.135,001.175,001.125,001.165,001.165,005.980.133
26 de mar. de 20241.140,001.170,001.120,001.130,001.130,006.534.083
25 de mar. de 20241.120,001.140,001.115,001.120,001.120,003.241.531
22 de mar. de 20241.140,001.145,001.110,001.125,001.125,005.827.756
21 de mar. de 20241.160,001.160,001.125,001.140,001.140,006.391.070
20 de mar. de 20241.145,001.175,001.120,001.130,001.130,006.032.629
19 de mar. de 20241.150,001.165,001.135,001.150,001.150,008.740.357
18 de mar. de 20241.135,001.180,001.135,001.170,001.170,005.901.035
15 de mar. de 20241.135,001.150,001.120,001.135,001.135,008.516.381
14 de mar. de 20241.220,001.230,001.140,001.150,001.150,0012.529.434
13 de mar. de 20241.245,001.260,001.210,001.215,001.215,006.917.876
12 de mar. de 20241.200,001.225,001.190,001.215,001.215,005.088.394
11 de mar. de 20241.235,001.245,001.205,001.225,001.225,005.703.039
08 de mar. de 20241.260,001.275,001.195,001.230,001.230,0016.121.484
07 de mar. de 20241.220,001.260,001.215,001.230,001.230,0015.008.514
06 de mar. de 20241.145,001.200,001.140,001.190,001.190,009.634.661
05 de mar. de 20241.150,001.160,001.130,001.155,001.155,008.416.339
04 de mar. de 20241.115,001.155,001.105,001.150,001.150,0012.304.302
01 de mar. de 20241.165,001.165,001.095,001.105,001.105,0012.066.326
29 de fev. de 20241.115,001.145,001.110,001.140,001.140,009.126.357
27 de fev. de 20241.125,001.160,001.105,001.115,001.115,0017.137.848
26 de fev. de 20241.090,001.120,001.060,001.115,001.115,0012.036.894
23 de fev. de 20241.035,001.100,001.010,001.100,001.100,0023.431.414
22 de fev. de 2024988,001.020,00988,001.015,001.015,0010.182.733
21 de fev. de 2024972,00986,00972,00981,00981,005.334.177
20 de fev. de 2024960,00985,00960,00982,00982,007.570.527
19 de fev. de 2024973,00973,00951,00963,00963,004.193.442
16 de fev. de 2024976,00977,00963,00970,00970,004.417.821
15 de fev. de 2024983,00983,00951,00972,00972,0011.678.406
05 de fev. de 2024929,00940,00928,00937,00937,005.742.677
02 de fev. de 2024931,00936,00926,00936,00936,007.360.212
01 de fev. de 2024951,00951,00922,00930,00930,0016.712.977
31 de jan. de 2024976,00977,00958,00966,00966,009.080.284
30 de jan. de 2024938,00973,00938,00963,00963,009.478.077
29 de jan. de 2024945,00945,00926,00938,00938,007.026.602
26 de jan. de 2024936,00939,00928,00936,00936,005.273.128
25 de jan. de 2024939,00950,00933,00943,00943,008.962.616
24 de jan. de 2024916,00936,00915,00936,00936,007.798.880
23 de jan. de 2024918,00922,00909,00911,00911,006.015.511
22 de jan. de 2024928,00943,00920,00922,00922,009.381.596
19 de jan. de 2024920,00920,00907,00920,00920,009.037.844
18 de jan. de 2024884,00897,00884,00897,00897,006.754.372
17 de jan. de 2024890,00903,00879,00879,00879,0011.463.245
16 de jan. de 2024915,00917,00895,00895,00895,0010.182.511
15 de jan. de 2024935,00935,00919,00922,00922,004.242.507
12 de jan. de 2024920,00929,00916,00926,00926,004.733.940
11 de jan. de 2024932,00937,00920,00920,00920,006.787.619
10 de jan. de 2024935,00935,00922,00924,00924,004.252.336
09 de jan. de 2024938,00940,00926,00928,00928,005.782.533
08 de jan. de 2024930,00936,00918,00920,00920,005.553.064
05 de jan. de 2024929,00935,00921,00921,00921,005.524.580
04 de jan. de 2024940,00947,00922,00928,00928,008.449.251
04 de jan. de 202424.6 Dividendo
03 de jan. de 2024976,00977,00953,00953,00928,4012.547.023
02 de jan. de 20241.010,001.015,00980,00981,00955,6810.009.034
29 de dez. de 20231.025,001.030,001.010,001.015,00988,805.039.654
28 de dez. de 20231.045,001.055,001.025,001.025,00998,545.447.955
27 de dez. de 20231.010,001.050,001.010,001.040,001.013,158.561.649
26 de dez. de 2023999,001.005,00995,001.000,00974,193.241.620
25 de dez. de 2023991,00998,00987,00995,00969,323.304.233
22 de dez. de 2023980,00990,00979,00990,00964,443.285.155
21 de dez. de 2023972,00983,00972,00976,00950,814.418.453
20 de dez. de 2023993,00995,00983,00983,00957,636.393.160
19 de dez. de 2023977,00994,00977,00992,00966,395.008.169
18 de dez. de 2023995,00997,00981,00989,00963,474.783.607
15 de dez. de 2023975,00998,00971,00996,00970,2911.839.614
14 de dez. de 2023961,00969,00953,00966,00941,066.610.988
13 de dez. de 2023944,00955,00939,00955,00930,355.889.291
12 de dez. de 2023950,00950,00935,00939,00914,764.510.280
11 de dez. de 2023942,00944,00932,00941,00916,715.648.215
08 de dez. de 2023941,00946,00937,00943,00918,664.934.438
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...