Mercado fechado

Silergy Corp. (6415.TW)

Taiwan - Taiwan Preço Adiado. Moeda em TWD.
Adicionar à lista
429,50+0,50 (+0,12%)
No fechamento: 01:30PM CST
Período:
07 de jul. de 2023 - 07 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em TWDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024433,00435,00423,00429,50429,502.401.100
04 de jul. de 2024456,00458,00427,50429,00429,003.752.925
03 de jul. de 2024449,50458,00447,00452,50452,501.403.188
02 de jul. de 2024449,00453,50435,00440,00440,002.213.250
01 de jul. de 2024462,00465,50442,00444,50444,503.184.377
28 de jun. de 2024470,50476,50461,50462,00462,003.036.733
27 de jun. de 2024479,50479,50462,00466,50466,503.128.112
26 de jun. de 2024503,00506,00484,00485,50485,502.549.060
25 de jun. de 2024510,00510,00496,00500,00500,001.528.039
24 de jun. de 2024517,00517,00505,00507,00507,001.465.562
21 de jun. de 2024513,00529,00501,00517,00517,001.813.031
20 de jun. de 2024516,00528,00510,00520,00520,001.630.546
19 de jun. de 2024517,00524,00505,00505,00505,001.509.400
18 de jun. de 2024520,00525,00502,00510,00510,002.776.092
17 de jun. de 2024530,00548,00521,00525,00525,003.444.699
14 de jun. de 2024505,00527,00501,00526,00526,003.723.640
13 de jun. de 2024490,00510,00488,00501,00501,004.493.754
12 de jun. de 2024480,00495,00478,50484,00484,001.378.300
11 de jun. de 2024484,00498,00479,00482,00482,003.159.308
07 de jun. de 2024460,00493,50453,00491,00491,003.646.206
06 de jun. de 2024468,50476,00457,00457,50457,501.773.129
05 de jun. de 2024461,50472,00454,00462,00462,001.407.147
04 de jun. de 2024466,00479,50460,50461,50461,501.867.074
03 de jun. de 2024482,00492,00468,50471,00471,002.291.432
31 de mai. de 2024468,00490,50465,50472,00472,004.716.071
30 de mai. de 2024461,00476,50453,00468,00468,003.633.700
29 de mai. de 2024497,00499,50470,00470,00470,006.609.954
28 de mai. de 2024485,00515,00478,00505,00505,004.764.394
27 de mai. de 2024479,00486,50466,00478,00478,002.625.028
24 de mai. de 2024468,00478,50463,50476,50476,502.578.250
23 de mai. de 2024438,00480,00437,00478,00478,005.918.923
22 de mai. de 2024419,00443,00416,50439,00439,003.486.538
21 de mai. de 2024420,00428,50415,50419,00419,002.291.037
20 de mai. de 2024441,00443,00419,50420,00420,003.013.590
17 de mai. de 2024445,00453,50431,00443,00443,003.844.061
16 de mai. de 2024428,00451,00426,00450,00450,007.960.209
15 de mai. de 2024407,50413,00398,50410,00410,003.071.174
14 de mai. de 2024410,00414,00403,00413,50413,501.822.398
13 de mai. de 2024410,50417,00402,00412,50412,502.030.295
10 de mai. de 2024419,50421,00405,50414,50414,502.142.050
09 de mai. de 2024408,00420,00405,00416,00416,002.960.372
08 de mai. de 2024407,00408,50401,00407,00407,001.281.214
07 de mai. de 2024408,00413,50395,00410,00410,002.681.623
06 de mai. de 2024423,00425,50398,50404,00404,003.777.469
03 de mai. de 2024435,00435,00417,50423,00423,004.139.897
02 de mai. de 2024425,00434,50417,50426,00426,005.395.802
30 de abr. de 2024400,50436,50396,00436,50436,508.999.030
29 de abr. de 2024384,00398,00382,00398,00398,003.504.385
26 de abr. de 2024385,50388,00367,50388,00388,004.887.631
25 de abr. de 2024380,00399,00374,00379,00379,006.697.719
24 de abr. de 2024370,00378,00369,50378,00378,003.160.990
23 de abr. de 2024333,50347,50333,50344,00344,002.518.570
22 de abr. de 2024332,00341,00327,00330,50330,502.506.220
19 de abr. de 2024364,00365,50336,00336,00336,004.771.344
18 de abr. de 2024361,50381,00359,00373,00373,002.722.114
17 de abr. de 2024366,00374,50358,50368,50368,503.111.081
16 de abr. de 2024389,00395,00365,00369,50369,504.335.345
15 de abr. de 2024393,00398,50386,50396,50396,507.547.090
12 de abr. de 2024370,00396,00366,00387,00387,009.086.897
11 de abr. de 2024357,00374,50353,00372,50372,507.404.783
10 de abr. de 2024334,50356,00332,00355,50355,505.870.461
09 de abr. de 2024321,50331,00319,00328,00328,003.702.154
08 de abr. de 2024321,00324,00315,50317,50317,502.052.128
03 de abr. de 2024319,00322,00315,00319,50319,502.264.172
02 de abr. de 2024337,50338,00319,00319,00319,003.555.791
01 de abr. de 2024329,00342,50328,50339,00339,002.323.223
29 de mar. de 2024332,50336,50325,50331,00331,001.535.000
28 de mar. de 2024330,00332,50323,00327,00327,003.288.177
28 de mar. de 20241.960119 Dividendo
27 de mar. de 2024349,00350,00335,00336,50334,542.567.206
26 de mar. de 2024351,00356,00343,50347,50345,481.749.160
25 de mar. de 2024363,00369,50350,00350,00347,962.417.321
22 de mar. de 2024355,50367,00355,00367,00364,861.644.731
21 de mar. de 2024367,50368,50354,00354,50352,442.160.666
20 de mar. de 2024360,50363,50356,00361,00358,901.530.751
19 de mar. de 2024369,50371,00361,00361,50359,391.767.282
18 de mar. de 2024375,00376,00365,50372,50370,331.506.111
15 de mar. de 2024367,50378,00362,50378,00375,802.693.251
14 de mar. de 2024355,00374,00344,00371,00368,844.577.259
13 de mar. de 2024389,00391,50350,50352,00349,955.149.277
12 de mar. de 2024401,00402,50387,50387,50385,241.721.201
11 de mar. de 2024380,50404,50380,50402,50400,162.333.214
08 de mar. de 2024391,50396,00380,50384,00381,763.057.465
07 de mar. de 2024415,00415,50390,00390,00387,734.339.521
06 de mar. de 2024419,00424,50408,00412,00409,602.505.707
05 de mar. de 2024424,50438,00415,50418,50416,063.763.125
04 de mar. de 2024402,50425,00402,50421,00418,554.024.316
01 de mar. de 2024416,00416,50400,00401,50399,163.368.377
29 de fev. de 2024412,50420,00410,00417,00414,572.198.762
27 de fev. de 2024416,00423,00407,50411,50409,102.133.122
26 de fev. de 2024409,50425,00408,00415,50413,081.809.185
23 de fev. de 2024420,50424,50410,50410,50408,112.597.484
22 de fev. de 2024411,00425,00408,50421,00418,553.710.859
21 de fev. de 2024405,00411,00398,50406,00403,641.579.481
20 de fev. de 2024406,00410,00397,50403,50401,152.057.643
19 de fev. de 2024411,00419,00402,50405,50403,142.975.186
16 de fev. de 2024392,00408,50389,00404,00401,653.462.397
15 de fev. de 2024391,00391,50374,00390,00387,734.063.919
05 de fev. de 2024390,00392,50382,50387,00384,751.640.506
02 de fev. de 2024396,00401,00390,00390,00387,732.049.272
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...