Mercado abrirá em 2 h 22 min

MediaTek Inc. (2454.TW)

Taiwan - Taiwan Preço Adiado. Moeda em TWD.
Adicionar à lista
1.300,00+10,00 (+0,78%)
No fechamento: 01:30PM CST
Período:
15 de out. de 2023 - 15 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em TWDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de out. de 20241.310,001.310,001.290,001.300,001.300,006.052.977
14 de out. de 20241.310,001.310,001.285,001.290,001.290,003.998.990
11 de out. de 20241.265,001.310,001.265,001.300,001.300,009.881.759
09 de out. de 20241.260,001.275,001.240,001.245,001.245,005.544.071
08 de out. de 20241.240,001.250,001.225,001.225,001.225,004.347.108
07 de out. de 20241.250,001.295,001.230,001.250,001.250,008.959.497
04 de out. de 20241.200,001.240,001.200,001.230,001.230,006.956.378
01 de out. de 20241.195,001.230,001.190,001.210,001.210,006.000.269
30 de set. de 20241.235,001.235,001.175,001.175,001.175,008.477.410
27 de set. de 20241.280,001.305,001.250,001.260,001.260,008.955.853
26 de set. de 20241.235,001.280,001.230,001.270,001.270,009.413.246
25 de set. de 20241.220,001.230,001.205,001.225,001.225,0010.887.978
24 de set. de 20241.135,001.195,001.135,001.195,001.195,006.847.737
23 de set. de 20241.125,001.150,001.120,001.145,001.145,004.490.555
20 de set. de 20241.145,001.155,001.125,001.125,001.125,008.871.960
19 de set. de 20241.105,001.130,001.080,001.120,001.120,007.749.361
18 de set. de 20241.115,001.120,001.095,001.105,001.105,007.064.375
16 de set. de 20241.120,001.130,001.100,001.130,001.130,003.682.733
13 de set. de 20241.160,001.165,001.125,001.125,001.125,003.453.407
12 de set. de 20241.150,001.155,001.135,001.155,001.155,004.341.122
11 de set. de 20241.125,001.135,001.110,001.110,001.110,004.019.795
10 de set. de 20241.115,001.130,001.100,001.130,001.130,005.579.319
09 de set. de 20241.100,001.115,001.090,001.105,001.105,007.139.369
06 de set. de 20241.110,001.150,001.105,001.145,001.145,005.102.862
05 de set. de 20241.120,001.130,001.105,001.110,001.110,009.051.905
04 de set. de 20241.135,001.170,001.130,001.135,001.135,009.683.111
03 de set. de 20241.225,001.225,001.200,001.220,001.220,003.422.128
02 de set. de 20241.240,001.250,001.215,001.225,001.225,003.182.122
30 de ago. de 20241.260,001.260,001.225,001.240,001.240,005.810.148
29 de ago. de 20241.175,001.255,001.175,001.250,001.250,005.404.585
28 de ago. de 20241.205,001.220,001.185,001.200,001.200,004.610.835
27 de ago. de 20241.200,001.215,001.190,001.210,001.210,003.877.314
26 de ago. de 20241.245,001.245,001.210,001.215,001.215,003.699.292
23 de ago. de 20241.205,001.225,001.190,001.225,001.225,004.222.716
22 de ago. de 20241.230,001.240,001.215,001.230,001.230,003.022.975
21 de ago. de 20241.220,001.240,001.210,001.220,001.220,004.500.318
20 de ago. de 20241.270,001.270,001.240,001.250,001.250,004.293.705
19 de ago. de 20241.240,001.265,001.230,001.255,001.255,005.847.224
16 de ago. de 20241.185,001.240,001.185,001.230,001.230,006.964.050
15 de ago. de 20241.170,001.180,001.155,001.155,001.155,003.064.248
14 de ago. de 20241.175,001.190,001.170,001.185,001.185,004.435.983
13 de ago. de 20241.180,001.185,001.150,001.160,001.160,003.784.683
12 de ago. de 20241.145,001.175,001.140,001.175,001.175,004.578.908
09 de ago. de 20241.150,001.155,001.120,001.125,001.125,006.961.644
08 de ago. de 20241.120,001.140,001.100,001.115,001.115,008.053.732
07 de ago. de 20241.090,001.150,001.080,001.150,001.150,0010.529.284
06 de ago. de 20241.090,001.090,001.035,001.075,001.075,0016.439.278
05 de ago. de 2024995,001.020,00981,00991,00991,0022.181.134
02 de ago. de 20241.130,001.140,001.090,001.090,001.090,0013.774.887
01 de ago. de 20241.215,001.235,001.180,001.180,001.180,0012.041.919
31 de jul. de 20241.230,001.235,001.200,001.220,001.220,007.379.704
30 de jul. de 20241.230,001.255,001.210,001.255,001.255,004.423.237
29 de jul. de 20241.265,001.280,001.230,001.240,001.240,005.100.068
26 de jul. de 20241.190,001.255,001.185,001.245,001.245,0010.242.503
23 de jul. de 20241.255,001.275,001.240,001.275,001.275,006.430.338
22 de jul. de 20241.255,001.260,001.195,001.225,001.225,007.245.311
19 de jul. de 20241.260,001.285,001.260,001.260,001.260,005.871.057
18 de jul. de 20241.270,001.290,001.250,001.280,001.280,009.831.726
17 de jul. de 20241.335,001.345,001.305,001.325,001.325,005.978.911
16 de jul. de 20241.355,001.365,001.325,001.345,001.345,005.001.135
15 de jul. de 20241.370,001.380,001.350,001.355,001.355,003.536.752
12 de jul. de 20241.365,001.385,001.350,001.360,001.360,006.871.306
11 de jul. de 20241.435,001.460,001.415,001.420,001.420,005.250.273
10 de jul. de 20241.455,001.460,001.410,001.435,001.435,005.443.505
09 de jul. de 20241.450,001.460,001.415,001.460,001.460,009.654.123
08 de jul. de 20241.340,001.420,001.335,001.420,001.420,007.726.110
05 de jul. de 20241.380,001.385,001.335,001.350,001.350,006.406.820
04 de jul. de 20241.380,001.400,001.375,001.375,001.375,007.642.964
04 de jul. de 202430.40531 Dividendo
03 de jul. de 20241.430,001.430,001.390,001.405,001.374,596.361.645
02 de jul. de 20241.410,001.415,001.390,001.410,001.379,495.090.265
01 de jul. de 20241.405,001.440,001.405,001.415,001.384,385.023.006
28 de jun. de 20241.400,001.405,001.375,001.400,001.369,706.843.642
27 de jun. de 20241.380,001.410,001.380,001.395,001.364,814.724.876
26 de jun. de 20241.395,001.430,001.395,001.405,001.374,594.993.229
25 de jun. de 20241.370,001.400,001.365,001.385,001.355,039.382.535
24 de jun. de 20241.455,001.465,001.405,001.410,001.379,499.093.868
21 de jun. de 20241.470,001.495,001.445,001.490,001.457,7610.724.486
20 de jun. de 20241.485,001.500,001.460,001.500,001.467,546.213.796
19 de jun. de 20241.425,001.485,001.420,001.485,001.452,8611.552.021
18 de jun. de 20241.375,001.405,001.375,001.405,001.374,597.677.930
17 de jun. de 20241.375,001.390,001.365,001.380,001.350,144.297.102
14 de jun. de 20241.395,001.395,001.365,001.395,001.364,815.947.681
13 de jun. de 20241.340,001.400,001.325,001.385,001.355,0313.075.007
12 de jun. de 20241.270,001.310,001.265,001.300,001.271,877.741.796
11 de jun. de 20241.270,001.280,001.250,001.270,001.242,525.557.895
07 de jun. de 20241.290,001.290,001.270,001.275,001.247,414.931.241
06 de jun. de 20241.255,001.300,001.235,001.290,001.262,089.895.619
05 de jun. de 20241.240,001.245,001.220,001.230,001.203,385.828.522
04 de jun. de 20241.260,001.270,001.220,001.240,001.213,176.985.162
03 de jun. de 20241.265,001.270,001.240,001.270,001.242,526.293.578
31 de mai. de 20241.315,001.315,001.225,001.235,001.208,2714.212.589
30 de mai. de 20241.255,001.300,001.250,001.290,001.262,088.407.440
29 de mai. de 20241.310,001.315,001.275,001.290,001.262,087.857.214
28 de mai. de 20241.300,001.320,001.285,001.310,001.281,6510.026.387
27 de mai. de 20241.250,001.310,001.235,001.285,001.257,1914.370.057
24 de mai. de 20241.190,001.205,001.190,001.195,001.169,143.253.977
23 de mai. de 20241.195,001.210,001.185,001.205,001.178,926.200.782
22 de mai. de 20241.190,001.190,001.160,001.185,001.159,364.429.872
21 de mai. de 20241.180,001.190,001.165,001.175,001.149,573.369.008
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...