U.S. markets open in 4 hours 36 minutes
F S&P 500
5,651.25 +13.25 (+0.24%) F Dow Jones
41,731.00 +71.00 (+0.17%) F Nasdaq
19,505.25 +72.25 (+0.37%) E-mini Russell 2000 Index Futur
2,218.00 +4.00 (+0.18%) Petróleo
70.18 +0.09 (+0.13%) Oro
2,607.10 -1.80 (-0.07%)
Taiwan Semiconductor Manufacturing Company Limited (2330.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 sept 2024 | 952.00 | 952.00 | 943.00 | 947.00 | 947.00 | 13,626,239 |
| 13 sept 2024 | 955.00 | 955.00 | 939.00 | 947.00 | 947.00 | 25,347,586 |
| 12 sept 2024 | 936.00 | 944.00 | 928.00 | 940.00 | 940.00 | 39,454,846 |
| 12 sept 2024 | 4.000138 Dividendo | |||||
| 11 sept 2024 | 906.00 | 906.00 | 900.00 | 901.00 | 897.00 | 18,029,342 |
| 10 sept 2024 | 907.00 | 911.00 | 901.00 | 904.00 | 899.99 | 33,498,628 |
| 09 sept 2024 | 892.00 | 900.00 | 891.00 | 899.00 | 895.01 | 35,885,268 |
| 06 sept 2024 | 909.00 | 918.00 | 903.00 | 918.00 | 913.92 | 24,458,336 |
| 05 sept 2024 | 907.00 | 915.00 | 900.00 | 902.00 | 898.00 | 30,512,026 |
| 04 sept 2024 | 894.00 | 905.00 | 888.00 | 889.00 | 885.05 | 79,709,021 |
| 03 sept 2024 | 948.00 | 952.00 | 939.00 | 940.00 | 935.83 | 19,547,575 |
| 02 sept 2024 | 950.00 | 955.00 | 943.00 | 948.00 | 943.79 | 18,646,835 |
| 30 ago 2024 | 944.00 | 952.00 | 941.00 | 944.00 | 939.81 | 63,834,981 |
| 29 ago 2024 | 942.00 | 947.00 | 937.00 | 943.00 | 938.81 | 43,530,708 |
| 28 ago 2024 | 945.00 | 964.00 | 943.00 | 964.00 | 959.72 | 31,059,233 |
| 27 ago 2024 | 945.00 | 946.00 | 940.00 | 942.00 | 937.82 | 18,693,037 |
| 26 ago 2024 | 957.00 | 961.00 | 945.00 | 950.00 | 945.78 | 25,057,581 |
| 23 ago 2024 | 944.00 | 952.00 | 939.00 | 949.00 | 944.79 | 27,592,153 |
| 22 ago 2024 | 958.00 | 964.00 | 948.00 | 951.00 | 946.78 | 24,349,754 |
| 21 ago 2024 | 961.00 | 964.00 | 956.00 | 958.00 | 953.75 | 29,758,188 |
| 20 ago 2024 | 977.00 | 977.00 | 968.00 | 973.00 | 968.68 | 24,039,959 |
| 19 ago 2024 | 969.00 | 975.00 | 964.00 | 973.00 | 968.68 | 21,348,863 |
| 16 ago 2024 | 963.00 | 969.00 | 958.00 | 969.00 | 964.70 | 44,062,316 |
| 15 ago 2024 | 945.00 | 950.00 | 941.00 | 943.00 | 938.81 | 19,476,402 |
| 14 ago 2024 | 951.00 | 955.00 | 945.00 | 948.00 | 943.79 | 36,780,856 |
| 13 ago 2024 | 945.00 | 945.00 | 937.00 | 941.00 | 936.82 | 25,764,381 |
| 12 ago 2024 | 942.00 | 948.00 | 931.00 | 940.00 | 935.83 | 38,331,663 |
| 09 ago 2024 | 927.00 | 934.00 | 922.00 | 934.00 | 929.85 | 49,494,621 |
| 08 ago 2024 | 901.00 | 905.00 | 887.00 | 896.00 | 892.02 | 38,236,391 |
| 07 ago 2024 | 901.00 | 920.00 | 893.00 | 920.00 | 915.92 | 59,158,704 |
| 06 ago 2024 | 868.00 | 895.00 | 840.00 | 880.00 | 876.09 | 102,930,842 |
| 05 ago 2024 | 852.00 | 857.00 | 813.00 | 815.00 | 811.38 | 144,057,989 |
| 02 ago 2024 | 918.00 | 928.00 | 903.00 | 903.00 | 898.99 | 76,144,485 |
| 01 ago 2024 | 969.00 | 969.00 | 948.00 | 960.00 | 955.74 | 47,382,270 |
| 31 jul 2024 | 929.00 | 940.00 | 928.00 | 934.00 | 929.85 | 39,894,991 |
| 30 jul 2024 | 930.00 | 949.00 | 926.00 | 940.00 | 935.83 | 41,761,392 |
| 29 jul 2024 | 942.00 | 948.00 | 936.00 | 944.00 | 939.81 | 40,809,258 |
| 26 jul 2024 | 915.00 | 930.00 | 915.00 | 924.00 | 919.90 | 82,081,735 |
| 23 jul 2024 | 963.00 | 979.00 | 956.00 | 979.00 | 974.65 | 47,213,266 |
| 22 jul 2024 | 964.00 | 965.00 | 938.00 | 939.00 | 934.83 | 83,062,356 |
| 19 jul 2024 | 988.00 | 995.00 | 970.00 | 970.00 | 965.69 | 92,507,621 |
| 18 jul 2024 | 988.00 | 1,005.00 | 986.00 | 1,005.00 | 1,000.54 | 81,990,095 |
| 17 jul 2024 | 1,035.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,025.43 | 54,022,399 |
| 16 jul 2024 | 1,040.00 | 1,070.00 | 1,035.00 | 1,055.00 | 1,050.32 | 32,125,609 |
| 15 jul 2024 | 1,040.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,035.38 | 38,393,309 |
| 12 jul 2024 | 1,030.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,035.38 | 68,983,062 |
| 11 jul 2024 | 1,065.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,075.21 | 41,724,336 |
| 10 jul 2024 | 1,020.00 | 1,050.00 | 1,015.00 | 1,045.00 | 1,040.36 | 46,206,302 |
| 09 jul 2024 | 1,030.00 | 1,055.00 | 1,025.00 | 1,040.00 | 1,035.38 | 46,373,121 |
| 08 jul 2024 | 1,005.00 | 1,050.00 | 1,000.00 | 1,035.00 | 1,030.40 | 40,146,763 |
| 05 jul 2024 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,000.54 | 19,998,094 |
| 04 jul 2024 | 1,000.00 | 1,010.00 | 997.00 | 1,005.00 | 1,000.54 | 41,893,299 |
| 03 jul 2024 | 976.00 | 979.00 | 967.00 | 979.00 | 974.65 | 24,070,411 |
| 02 jul 2024 | 967.00 | 971.00 | 959.00 | 960.00 | 955.74 | 25,427,569 |
| 01 jul 2024 | 968.00 | 977.00 | 965.00 | 968.00 | 963.70 | 19,935,737 |
| 28 jun 2024 | 956.00 | 971.00 | 955.00 | 966.00 | 961.71 | 39,138,210 |
| 27 jun 2024 | 951.00 | 961.00 | 949.00 | 960.00 | 955.74 | 39,729,446 |
| 26 jun 2024 | 951.00 | 960.00 | 951.00 | 960.00 | 955.74 | 44,967,166 |
| 25 jun 2024 | 925.00 | 945.00 | 923.00 | 945.00 | 940.80 | 57,368,432 |
| 24 jun 2024 | 958.00 | 960.00 | 940.00 | 940.00 | 935.83 | 66,391,994 |
| 21 jun 2024 | 961.00 | 978.00 | 960.00 | 970.00 | 965.69 | 88,376,132 |
| 20 jun 2024 | 971.00 | 981.00 | 971.00 | 981.00 | 976.64 | 48,225,374 |
| 19 jun 2024 | 953.00 | 984.00 | 953.00 | 981.00 | 976.64 | 72,228,052 |
| 18 jun 2024 | 944.00 | 950.00 | 940.00 | 943.00 | 938.81 | 37,876,013 |
| 17 jun 2024 | 913.00 | 925.00 | 913.00 | 921.00 | 916.91 | 26,292,426 |
| 14 jun 2024 | 916.00 | 922.00 | 905.00 | 922.00 | 917.91 | 38,408,123 |
| 13 jun 2024 | 923.00 | 935.00 | 911.00 | 919.00 | 914.92 | 55,857,091 |
| 13 jun 2024 | 3.49979 Dividendo | |||||
| 12 jun 2024 | 888.00 | 914.00 | 888.00 | 909.00 | 901.48 | 48,106,925 |
| 11 jun 2024 | 892.00 | 895.00 | 883.00 | 883.00 | 875.70 | 48,228,488 |
| 07 jun 2024 | 885.00 | 888.00 | 879.00 | 879.00 | 871.73 | 41,075,399 |
| 06 jun 2024 | 893.00 | 899.00 | 885.00 | 894.00 | 886.60 | 62,925,136 |
| 05 jun 2024 | 841.00 | 857.00 | 835.00 | 854.00 | 846.94 | 31,975,446 |
| 04 jun 2024 | 844.00 | 851.00 | 837.00 | 839.00 | 832.06 | 28,223,635 |
| 03 jun 2024 | 839.00 | 853.00 | 837.00 | 846.00 | 839.00 | 28,345,488 |
| 31 may 2024 | 838.00 | 846.00 | 821.00 | 821.00 | 814.21 | 77,438,401 |
| 30 may 2024 | 841.00 | 848.00 | 838.00 | 838.00 | 831.07 | 38,065,102 |
| 29 may 2024 | 861.00 | 868.00 | 856.00 | 857.00 | 849.91 | 33,436,835 |
| 28 may 2024 | 867.00 | 873.00 | 865.00 | 865.00 | 857.84 | 25,329,216 |
| 27 may 2024 | 872.00 | 878.00 | 866.00 | 869.00 | 861.81 | 26,726,954 |
| 24 may 2024 | 858.00 | 872.00 | 858.00 | 867.00 | 859.83 | 34,136,382 |
| 23 may 2024 | 875.00 | 877.00 | 867.00 | 875.00 | 867.76 | 37,266,618 |
| 22 may 2024 | 845.00 | 865.00 | 843.00 | 864.00 | 856.85 | 36,628,342 |
| 21 may 2024 | 830.00 | 841.00 | 830.00 | 841.00 | 834.04 | 19,705,349 |
| 20 may 2024 | 834.00 | 838.00 | 822.00 | 835.00 | 828.09 | 28,808,661 |
| 17 may 2024 | 848.00 | 848.00 | 834.00 | 835.00 | 828.09 | 26,207,289 |
| 16 may 2024 | 852.00 | 856.00 | 837.00 | 841.00 | 834.04 | 43,927,195 |
| 15 may 2024 | 838.00 | 844.00 | 837.00 | 839.00 | 832.06 | 39,467,772 |
| 14 may 2024 | 816.00 | 825.00 | 811.00 | 825.00 | 818.17 | 28,691,846 |
| 13 may 2024 | 823.00 | 825.00 | 818.00 | 819.00 | 812.22 | 34,812,619 |
| 10 may 2024 | 803.00 | 807.00 | 798.00 | 802.00 | 795.37 | 25,101,318 |
| 09 may 2024 | 798.00 | 802.00 | 796.00 | 796.00 | 789.41 | 21,923,999 |
| 08 may 2024 | 794.00 | 802.00 | 792.00 | 802.00 | 795.37 | 21,757,193 |
| 07 may 2024 | 797.00 | 800.00 | 792.00 | 800.00 | 793.38 | 33,890,214 |
| 06 may 2024 | 791.00 | 793.00 | 786.00 | 786.00 | 779.50 | 32,599,878 |
| 03 may 2024 | 788.00 | 788.00 | 773.00 | 780.00 | 773.55 | 29,901,556 |
| 02 may 2024 | 789.00 | 789.00 | 772.00 | 772.00 | 765.61 | 40,527,228 |
| 30 abr 2024 | 797.00 | 802.00 | 790.00 | 790.00 | 783.46 | 39,051,972 |
| 29 abr 2024 | 790.00 | 795.00 | 787.00 | 795.00 | 788.42 | 26,765,837 |
| 26 abr 2024 | 788.00 | 789.00 | 782.00 | 782.00 | 775.53 | 32,571,247 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.