Mercado fechado

Wiwynn Corporation (6669.TW)

Taiwan - Taiwan Preço Adiado. Moeda em TWD.
Adicionar à lista
2.645,00+90,00 (+3,52%)
No fechamento: 01:30PM CST
Período:
29 de jun. de 2023 - 29 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em TWDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 20242.570,002.655,002.565,002.645,002.645,001.547.777
27 de jun. de 20242.565,002.610,002.535,002.555,002.555,001.338.750
26 de jun. de 20242.635,002.670,002.565,002.590,002.590,001.520.260
25 de jun. de 20242.615,002.620,002.540,002.605,002.605,002.202.001
24 de jun. de 20242.800,002.800,002.665,002.665,002.665,001.494.865
21 de jun. de 20242.900,002.910,002.790,002.800,002.800,001.947.427
20 de jun. de 20242.940,002.975,002.880,002.955,002.955,001.678.388
19 de jun. de 20242.830,002.980,002.770,002.965,002.965,003.498.364
18 de jun. de 20242.670,002.715,002.605,002.710,002.710,001.165.274
17 de jun. de 20242.740,002.740,002.655,002.660,002.660,001.041.741
14 de jun. de 20242.725,002.765,002.705,002.765,002.765,00996.615
13 de jun. de 20242.655,002.745,002.655,002.715,002.715,001.772.558
12 de jun. de 20242.655,002.730,002.570,002.610,002.610,001.835.440
11 de jun. de 20242.625,002.625,002.535,002.610,002.610,001.162.867
11 de jun. de 202442 Dividendo
07 de jun. de 20242.650,002.675,002.600,002.630,002.588,00757.114
06 de jun. de 20242.600,002.660,002.595,002.620,002.578,161.135.630
05 de jun. de 20242.545,002.560,002.480,002.525,002.484,68721.206
04 de jun. de 20242.595,002.610,002.515,002.535,002.494,52953.347
03 de jun. de 20242.510,002.615,002.500,002.565,002.524,041.424.745
31 de mai. de 20242.620,002.645,002.470,002.470,002.430,562.765.846
30 de mai. de 20242.605,002.710,002.605,002.645,002.602,761.003.463
29 de mai. de 20242.710,002.720,002.640,002.640,002.597,84848.415
28 de mai. de 20242.735,002.795,002.685,002.685,002.642,121.177.438
27 de mai. de 20242.800,002.800,002.700,002.710,002.666,721.204.266
24 de mai. de 20242.700,002.865,002.700,002.740,002.696,242.132.365
23 de mai. de 20242.615,002.740,002.615,002.740,002.696,241.911.445
22 de mai. de 20242.575,002.600,002.550,002.595,002.553,56651.303
21 de mai. de 20242.620,002.630,002.555,002.565,002.524,04894.932
20 de mai. de 20242.655,002.655,002.545,002.595,002.553,561.329.152
17 de mai. de 20242.660,002.665,002.600,002.635,002.592,921.103.405
16 de mai. de 20242.635,002.715,002.610,002.665,002.622,442.491.722
15 de mai. de 20242.480,002.650,002.475,002.595,002.553,563.315.070
14 de mai. de 20242.395,002.480,002.395,002.470,002.430,561.293.764
13 de mai. de 20242.440,002.440,002.355,002.385,002.346,911.174.247
10 de mai. de 20242.470,002.505,002.380,002.405,002.366,591.940.456
09 de mai. de 20242.410,002.545,002.390,002.450,002.410,873.011.438
08 de mai. de 20242.410,002.550,002.360,002.395,002.356,753.127.410
07 de mai. de 20242.310,002.345,002.255,002.345,002.307,551.129.718
06 de mai. de 20242.275,002.330,002.255,002.285,002.248,511.405.025
03 de mai. de 20242.320,002.335,002.225,002.225,002.189,47919.086
02 de mai. de 20242.340,002.340,002.270,002.275,002.238,671.058.011
30 de abr. de 20242.360,002.410,002.355,002.360,002.322,311.252.401
29 de abr. de 20242.375,002.395,002.315,002.360,002.322,311.074.468
26 de abr. de 20242.345,002.410,002.305,002.325,002.287,871.643.776
25 de abr. de 20242.225,002.310,002.210,002.250,002.214,071.628.425
24 de abr. de 20242.190,002.305,002.175,002.290,002.253,431.980.421
23 de abr. de 20242.205,002.210,002.070,002.130,002.095,982.237.340
22 de abr. de 20242.235,002.245,002.090,002.160,002.125,513.498.078
19 de abr. de 20242.455,002.495,002.260,002.315,002.278,032.327.988
18 de abr. de 20242.360,002.500,002.355,002.500,002.460,081.827.424
17 de abr. de 20242.325,002.395,002.310,002.390,002.351,831.294.610
16 de abr. de 20242.380,002.385,002.290,002.305,002.268,192.253.174
15 de abr. de 20242.375,002.480,002.370,002.420,002.381,352.308.863
12 de abr. de 20242.355,002.430,002.355,002.405,002.366,591.697.301
11 de abr. de 20242.365,002.385,002.315,002.325,002.287,871.154.165
10 de abr. de 20242.450,002.495,002.350,002.355,002.317,391.944.645
09 de abr. de 20242.475,002.490,002.365,002.475,002.435,482.145.423
08 de abr. de 20242.520,002.540,002.430,002.475,002.435,482.707.883
03 de abr. de 20242.240,002.460,002.225,002.460,002.420,713.446.663
02 de abr. de 20242.320,002.330,002.220,002.240,002.204,231.870.057
01 de abr. de 20242.305,002.310,002.255,002.295,002.258,351.507.633
29 de mar. de 20242.210,002.310,002.195,002.260,002.223,912.127.000
28 de mar. de 20242.210,002.220,002.100,002.190,002.155,032.705.589
27 de mar. de 20242.230,002.260,002.165,002.185,002.150,111.837.190
26 de mar. de 20242.290,002.310,002.195,002.225,002.189,471.747.824
25 de mar. de 20242.340,002.340,002.265,002.265,002.228,831.129.593
22 de mar. de 20242.270,002.335,002.250,002.295,002.258,352.325.215
21 de mar. de 20242.245,002.265,002.195,002.225,002.189,471.859.575
20 de mar. de 20242.215,002.285,002.190,002.195,002.159,952.423.110
19 de mar. de 20242.230,002.280,002.155,002.175,002.140,273.620.243
18 de mar. de 20242.215,002.260,002.180,002.195,002.159,952.117.617
15 de mar. de 20242.240,002.295,002.190,002.200,002.164,873.237.482
14 de mar. de 20242.325,002.340,002.230,002.260,002.223,913.056.208
13 de mar. de 20242.475,002.490,002.280,002.330,002.292,793.381.800
12 de mar. de 20242.465,002.510,002.405,002.435,002.396,111.931.633
11 de mar. de 20242.490,002.530,002.390,002.430,002.391,192.797.989
08 de mar. de 20242.535,002.575,002.430,002.445,002.405,952.805.322
07 de mar. de 20242.575,002.585,002.440,002.510,002.469,922.465.941
06 de mar. de 20242.520,002.590,002.495,002.560,002.519,122.307.414
05 de mar. de 20242.460,002.575,002.435,002.560,002.519,123.059.762
04 de mar. de 20242.540,002.555,002.420,002.445,002.405,952.608.863
01 de mar. de 20242.480,002.510,002.445,002.500,002.460,084.422.181
29 de fev. de 20242.225,002.330,002.190,002.330,002.292,794.954.515
27 de fev. de 20242.230,002.235,002.030,002.120,002.086,144.694.577
26 de fev. de 20242.170,002.245,002.140,002.220,002.184,551.860.659
23 de fev. de 20242.175,002.235,002.135,002.170,002.135,353.324.662
22 de fev. de 20242.240,002.250,002.115,002.115,002.081,222.573.371
21 de fev. de 20242.180,002.225,002.155,002.155,002.120,591.373.525
20 de fev. de 20242.230,002.250,002.160,002.205,002.169,792.516.518
19 de fev. de 20242.270,002.310,002.225,002.250,002.214,071.802.514
16 de fev. de 20242.330,002.360,002.245,002.285,002.248,512.794.741
15 de fev. de 20242.490,002.490,002.270,002.345,002.307,555.465.509
05 de fev. de 20242.320,002.340,002.250,002.265,002.228,832.161.445
02 de fev. de 20242.280,002.345,002.255,002.310,002.273,113.267.655
01 de fev. de 20242.180,002.200,002.105,002.170,002.135,352.628.586
31 de jan. de 20242.205,002.235,002.185,002.200,002.164,872.019.181
30 de jan. de 20242.240,002.250,002.170,002.235,002.199,312.740.483
29 de jan. de 20242.100,002.225,002.095,002.190,002.155,033.476.487
26 de jan. de 20242.095,002.140,002.075,002.080,002.046,781.847.938
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...