Mercado fechará em 3 hs

Sun Max Tech Limited (6591.TW)

Taiwan - Taiwan Preço Adiado. Moeda em TWD.
Adicionar à lista
61,60-0,20 (-0,32%)
No fechamento: 01:30PM CST
Período:
18 de jun. de 2023 - 18 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em TWDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 202461,9062,2061,4061,6061,60230.445
14 de jun. de 202462,0062,6061,6061,8061,80280.034
13 de jun. de 202462,2062,5061,5061,6061,60358.001
12 de jun. de 202462,0062,2061,1062,0062,00349.000
11 de jun. de 202463,3063,3061,2062,0062,00584.002
07 de jun. de 202464,6064,6063,0063,1063,10468.070
06 de jun. de 202464,5064,5062,9064,1064,10706.359
05 de jun. de 202464,6065,3063,5063,5063,501.104.101
04 de jun. de 202466,6068,0065,0065,0065,004.023.501
03 de jun. de 202463,5068,8063,0065,8065,802.907.365
31 de mai. de 202464,2065,4062,7062,9062,901.156.035
30 de mai. de 202465,4067,2063,8064,1064,102.531.121
29 de mai. de 202464,2066,2063,6065,4065,403.881.540
28 de mai. de 202463,9065,4063,3063,6063,602.194.346
27 de mai. de 202461,0065,8060,9063,9063,904.163.011
24 de mai. de 202460,3062,2059,6060,9060,901.118.499
23 de mai. de 202460,5061,5059,0060,3060,30849.020
22 de mai. de 202460,4061,0059,7059,9059,90437.100
21 de mai. de 202460,3061,3059,6060,4060,40649.512
20 de mai. de 202460,8062,3059,5060,2060,201.048.001
17 de mai. de 202459,5061,4059,3060,8060,802.091.749
16 de mai. de 202457,1059,4056,6058,4058,40967.002
15 de mai. de 202457,1057,4056,6056,6056,60271.000
14 de mai. de 202456,7056,8056,0056,7056,70142.000
13 de mai. de 202457,3057,3055,7056,1056,10270.000
10 de mai. de 202456,2057,8056,2056,8056,80457.038
09 de mai. de 202456,4056,9055,6055,6055,60202.001
08 de mai. de 202455,3056,2055,1056,0056,00157.200
07 de mai. de 202456,5056,9055,3055,3055,30278.005
06 de mai. de 202456,0057,0055,4056,3056,30265.001
03 de mai. de 202455,7056,5055,3055,5055,50172.085
02 de mai. de 202456,0056,0055,0055,5055,50108.166
30 de abr. de 202455,3056,8055,3055,5055,50155.006
29 de abr. de 202455,9057,0055,2055,2055,20350.050
26 de abr. de 202455,0056,0054,6055,0055,00387.099
25 de abr. de 202454,8054,8054,0054,0054,00135.000
24 de abr. de 202453,8055,5053,8054,8054,80341.000
23 de abr. de 202453,9054,0052,5053,3053,30193.000
22 de abr. de 202453,4054,4052,8053,1053,10275.051
19 de abr. de 202455,4055,5053,1053,6053,60401.010
18 de abr. de 202455,1056,3054,8056,0056,00238.301
17 de abr. de 202455,4056,3055,0055,6055,60326.550
16 de abr. de 202455,8055,8054,0054,9054,90408.001
15 de abr. de 202457,1057,1055,6055,8055,80393.083
12 de abr. de 202457,2057,7056,4056,9056,90561.030
11 de abr. de 202458,0058,0056,4056,7056,70417.374
10 de abr. de 202457,9058,4057,6058,0058,00436.000
09 de abr. de 202457,9058,5057,0057,6057,60449.006
08 de abr. de 202458,8058,8057,4057,5057,50595.543
03 de abr. de 202458,8059,8058,7058,9058,90476.045
02 de abr. de 202459,3059,4058,4058,8058,80362.051
01 de abr. de 202458,4060,2058,4058,8058,80469.009
29 de mar. de 202459,4060,7058,7059,2059,20567.000
28 de mar. de 202459,2059,6058,4058,9058,90389.128
27 de mar. de 202458,5059,5058,4058,6058,60509.220
26 de mar. de 202462,2062,4058,2058,4058,401.442.030
25 de mar. de 202461,1061,8060,8061,2061,20496.223
22 de mar. de 202461,7061,7060,5060,9060,90707.149
21 de mar. de 202462,2062,5061,4061,4061,40760.012
20 de mar. de 202463,0063,6061,0061,0061,00938.100
19 de mar. de 202463,0064,5061,7062,4062,401.535.048
18 de mar. de 202460,0063,2059,7062,8062,801.698.237
15 de mar. de 202459,3061,7059,3059,4059,40914.450
14 de mar. de 202460,9060,9058,2059,7059,701.113.099
13 de mar. de 202463,0064,6060,1060,9060,902.362.560
12 de mar. de 202461,0062,9060,2062,3062,301.892.052
11 de mar. de 202460,7063,6060,0060,0060,002.175.084
08 de mar. de 202469,2069,8062,2063,4063,403.921.313
07 de mar. de 202471,5074,5067,1068,7068,709.913.398
06 de mar. de 202464,5070,8063,3069,0069,008.550.322
05 de mar. de 202464,5067,9061,6064,9064,9012.107.740
04 de mar. de 202462,3062,3061,5062,3062,302.053.298
01 de mar. de 202452,2056,7051,5056,7056,703.246.515
29 de fev. de 202450,9052,3050,9051,6051,60417.008
27 de fev. de 202451,7051,7050,3050,3050,30174.002
26 de fev. de 202450,3051,5050,0051,4051,40245.250
23 de fev. de 202451,3051,3050,0050,1050,10194.005
22 de fev. de 202450,9051,1050,5050,5050,50175.471
21 de fev. de 202450,9051,4050,6050,7050,70351.019
20 de fev. de 202450,4050,9050,2050,4050,40145.004
19 de fev. de 202450,5050,6050,3050,3050,30267.171
16 de fev. de 202449,8550,4049,5050,1050,10516.005
15 de fev. de 202448,7049,4048,5549,3049,30160.002
05 de fev. de 202449,1549,1548,3048,3548,3578.299
02 de fev. de 202449,0049,5049,0049,1549,15122.006
01 de fev. de 202448,3049,0048,0048,7548,7557.099
31 de jan. de 202449,1049,1547,8048,3048,3069.060
30 de jan. de 202449,1049,6049,0049,0049,0061.003
29 de jan. de 202448,9049,4048,9049,2049,2037.006
26 de jan. de 202448,9049,4048,9049,0549,0576.095
25 de jan. de 202448,9049,2048,9048,9048,9057.003
24 de jan. de 202449,1049,5548,8048,8048,80115.054
23 de jan. de 202448,9048,9548,6048,9048,9051.001
22 de jan. de 202448,3048,8548,3048,7048,7060.002
19 de jan. de 202448,2048,4048,2048,3048,3022.015
18 de jan. de 202448,3048,5048,0548,1048,1058.002
17 de jan. de 202448,6048,6047,9048,0548,0585.002
16 de jan. de 202448,4548,4548,0548,4048,4078.002
15 de jan. de 202448,7548,8048,2548,6048,6046.000
12 de jan. de 202448,4048,7048,1048,7048,7045.002
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...