U.S. markets open in 47 minutes
F S&P 500
4,603.25 -4.25 (-0.09%) F Dow Jones
36,265.00 -15.00 (-0.04%) F Nasdaq
16,063.75 -34.50 (-0.21%) E-mini Russell 2000 Index Futur
1,881.50 -0.60 (-0.03%) Petróleo
71.15 -0.08 (-0.11%) Oro
2,009.50 -5.00 (-0.25%)
Taiwan Semiconductor Manufacturing Company Limited (2330.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
11 dic 2022 - 11 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 dic 2023 | 572.00 | 575.00 | 570.00 | 574.00 | 574.00 | 27,636,836 |
| 08 dic 2023 | 574.00 | 577.00 | 570.00 | 570.00 | 570.00 | 33,507,214 |
| 07 dic 2023 | 570.00 | 573.00 | 566.00 | 566.00 | 566.00 | 20,840,397 |
| 06 dic 2023 | 568.00 | 575.00 | 568.00 | 570.00 | 570.00 | 21,518,089 |
| 05 dic 2023 | 571.00 | 572.00 | 567.00 | 570.00 | 570.00 | 22,229,723 |
| 04 dic 2023 | 582.00 | 582.00 | 571.00 | 574.00 | 574.00 | 26,847,171 |
| 01 dic 2023 | 573.00 | 579.00 | 573.00 | 579.00 | 579.00 | 28,051,165 |
| 30 nov 2023 | 576.00 | 577.00 | 570.00 | 577.00 | 577.00 | 47,192,647 |
| 29 nov 2023 | 578.00 | 579.00 | 570.00 | 574.00 | 574.00 | 24,868,842 |
| 28 nov 2023 | 565.00 | 576.00 | 565.00 | 575.00 | 575.00 | 26,343,906 |
| 27 nov 2023 | 573.00 | 577.00 | 568.00 | 568.00 | 568.00 | 18,528,520 |
| 24 nov 2023 | 577.00 | 578.00 | 574.00 | 575.00 | 575.00 | 10,058,969 |
| 23 nov 2023 | 574.00 | 578.00 | 574.00 | 578.00 | 578.00 | 14,486,134 |
| 22 nov 2023 | 576.00 | 579.00 | 574.00 | 577.00 | 577.00 | 21,969,125 |
| 21 nov 2023 | 582.00 | 585.00 | 581.00 | 585.00 | 585.00 | 35,921,706 |
| 20 nov 2023 | 576.00 | 579.00 | 575.00 | 577.00 | 577.00 | 22,010,114 |
| 17 nov 2023 | 579.00 | 583.00 | 579.00 | 580.00 | 580.00 | 22,031,704 |
| 16 nov 2023 | 581.00 | 583.00 | 578.00 | 583.00 | 583.00 | 28,291,435 |
| 15 nov 2023 | 583.00 | 583.00 | 575.00 | 581.00 | 581.00 | 50,305,088 |
| 14 nov 2023 | 576.00 | 576.00 | 571.00 | 572.00 | 572.00 | 21,568,576 |
| 13 nov 2023 | 579.00 | 580.00 | 571.00 | 571.00 | 571.00 | 43,866,014 |
| 10 nov 2023 | 555.00 | 557.00 | 554.00 | 557.00 | 557.00 | 12,994,933 |
| 09 nov 2023 | 551.00 | 557.00 | 551.00 | 557.00 | 557.00 | 13,165,684 |
| 08 nov 2023 | 550.00 | 557.00 | 550.00 | 556.00 | 556.00 | 15,314,834 |
| 07 nov 2023 | 552.00 | 555.00 | 550.00 | 555.00 | 555.00 | 14,777,790 |
| 06 nov 2023 | 553.00 | 556.00 | 550.00 | 550.00 | 550.00 | 29,215,201 |
| 03 nov 2023 | 547.00 | 549.00 | 545.00 | 549.00 | 549.00 | 15,426,176 |
| 02 nov 2023 | 536.00 | 547.00 | 535.00 | 547.00 | 547.00 | 29,401,438 |
| 01 nov 2023 | 533.00 | 533.00 | 527.00 | 528.00 | 528.00 | 13,603,347 |
| 31 oct 2023 | 535.00 | 535.00 | 527.00 | 529.00 | 529.00 | 25,667,058 |
| 30 oct 2023 | 531.00 | 534.00 | 528.00 | 532.00 | 532.00 | 21,404,842 |
| 27 oct 2023 | 534.00 | 536.00 | 532.00 | 533.00 | 533.00 | 15,679,643 |
| 26 oct 2023 | 530.00 | 535.00 | 530.00 | 531.00 | 531.00 | 28,188,348 |
| 25 oct 2023 | 544.00 | 551.00 | 544.00 | 544.00 | 544.00 | 16,526,355 |
| 24 oct 2023 | 543.00 | 546.00 | 540.00 | 544.00 | 544.00 | 15,007,814 |
| 23 oct 2023 | 552.00 | 553.00 | 543.00 | 544.00 | 544.00 | 22,747,367 |
| 20 oct 2023 | 549.00 | 556.00 | 546.00 | 556.00 | 556.00 | 45,984,177 |
| 19 oct 2023 | 540.00 | 548.00 | 540.00 | 546.00 | 546.00 | 22,881,262 |
| 18 oct 2023 | 549.00 | 549.00 | 540.00 | 540.00 | 540.00 | 26,418,940 |
| 17 oct 2023 | 550.00 | 552.00 | 548.00 | 551.00 | 551.00 | 18,364,998 |
| 16 oct 2023 | 546.00 | 547.00 | 542.00 | 545.00 | 545.00 | 19,875,676 |
| 13 oct 2023 | 550.00 | 554.00 | 548.00 | 553.00 | 553.00 | 31,123,496 |
| 12 oct 2023 | 545.00 | 550.00 | 544.00 | 550.00 | 550.00 | 34,161,176 |
| 11 oct 2023 | 542.00 | 544.00 | 540.00 | 544.00 | 544.00 | 46,639,969 |
| 06 oct 2023 | 530.00 | 533.00 | 529.00 | 532.00 | 532.00 | 15,336,587 |
| 05 oct 2023 | 523.00 | 529.00 | 523.00 | 528.00 | 528.00 | 24,945,684 |
| 04 oct 2023 | 521.00 | 523.00 | 519.00 | 520.00 | 520.00 | 28,358,964 |
| 03 oct 2023 | 528.00 | 533.00 | 528.00 | 529.00 | 529.00 | 14,490,129 |
| 02 oct 2023 | 530.00 | 534.00 | 528.00 | 533.00 | 533.00 | 25,427,911 |
| 28 sept 2023 | 523.00 | 525.00 | 520.00 | 523.00 | 523.00 | 19,733,331 |
| 27 sept 2023 | 517.00 | 523.00 | 516.00 | 522.00 | 522.00 | 16,846,401 |
| 26 sept 2023 | 521.00 | 524.00 | 519.00 | 519.00 | 519.00 | 26,392,692 |
| 25 sept 2023 | 522.00 | 529.00 | 522.00 | 525.00 | 525.00 | 17,116,402 |
| 22 sept 2023 | 523.00 | 525.00 | 522.00 | 522.00 | 522.00 | 29,049,309 |
| 21 sept 2023 | 530.00 | 531.00 | 526.00 | 527.00 | 527.00 | 32,012,694 |
| 20 sept 2023 | 536.00 | 538.00 | 535.00 | 535.00 | 535.00 | 24,635,567 |
| 19 sept 2023 | 539.00 | 543.00 | 538.00 | 538.00 | 538.00 | 18,901,683 |
| 18 sept 2023 | 548.00 | 549.00 | 540.00 | 540.00 | 540.00 | 36,684,692 |
| 15 sept 2023 | 549.00 | 558.00 | 547.00 | 558.00 | 558.00 | 42,517,441 |
| 14 sept 2023 | 544.00 | 550.00 | 543.00 | 550.00 | 550.00 | 17,144,287 |
| 14 sept 2023 | 3 Dividendo | |||||
| 13 sept 2023 | 545.00 | 548.00 | 541.00 | 541.00 | 538.00 | 16,191,392 |
| 12 sept 2023 | 536.00 | 545.00 | 536.00 | 544.00 | 540.98 | 16,028,336 |
| 11 sept 2023 | 539.00 | 540.00 | 536.00 | 536.00 | 533.03 | 14,631,968 |
| 08 sept 2023 | 535.00 | 540.00 | 535.00 | 539.00 | 536.01 | 15,283,568 |
| 07 sept 2023 | 546.00 | 548.00 | 542.00 | 542.00 | 538.99 | 20,717,005 |
| 06 sept 2023 | 556.00 | 556.00 | 550.00 | 550.00 | 546.95 | 14,067,008 |
| 05 sept 2023 | 553.00 | 555.00 | 550.00 | 552.00 | 548.94 | 12,220,686 |
| 04 sept 2023 | 549.00 | 557.00 | 549.00 | 557.00 | 553.91 | 9,531,157 |
| 01 sept 2023 | 543.00 | 553.00 | 543.00 | 548.00 | 544.96 | 13,669,766 |
| 31 ago 2023 | 553.00 | 556.00 | 548.00 | 549.00 | 545.96 | 40,431,378 |
| 30 ago 2023 | 558.00 | 560.00 | 554.00 | 555.00 | 551.92 | 15,117,416 |
| 29 ago 2023 | 551.00 | 553.00 | 546.00 | 552.00 | 548.94 | 10,516,678 |
| 28 ago 2023 | 547.00 | 553.00 | 547.00 | 549.00 | 545.96 | 8,991,985 |
| 25 ago 2023 | 549.00 | 551.00 | 546.00 | 546.00 | 542.97 | 24,144,537 |
| 24 ago 2023 | 563.00 | 564.00 | 558.00 | 564.00 | 560.87 | 23,280,827 |
| 23 ago 2023 | 546.00 | 552.00 | 544.00 | 552.00 | 548.94 | 20,636,332 |
| 22 ago 2023 | 544.00 | 544.00 | 538.00 | 541.00 | 538.00 | 14,594,304 |
| 21 ago 2023 | 544.00 | 544.00 | 534.00 | 537.00 | 534.02 | 16,633,821 |
| 18 ago 2023 | 540.00 | 544.00 | 539.00 | 539.00 | 536.01 | 17,592,345 |
| 17 ago 2023 | 540.00 | 546.00 | 537.00 | 544.00 | 540.98 | 22,843,138 |
| 16 ago 2023 | 541.00 | 543.00 | 536.00 | 542.00 | 538.99 | 28,269,840 |
| 15 ago 2023 | 543.00 | 545.00 | 540.00 | 542.00 | 538.99 | 14,066,307 |
| 14 ago 2023 | 540.00 | 543.00 | 537.00 | 541.00 | 538.00 | 20,939,030 |
| 11 ago 2023 | 556.00 | 558.00 | 546.00 | 546.00 | 542.97 | 17,608,427 |
| 10 ago 2023 | 552.00 | 554.00 | 550.00 | 551.00 | 547.94 | 17,892,615 |
| 09 ago 2023 | 550.00 | 557.00 | 550.00 | 554.00 | 550.93 | 14,389,090 |
| 08 ago 2023 | 558.00 | 558.00 | 551.00 | 552.00 | 548.94 | 19,010,690 |
| 07 ago 2023 | 558.00 | 561.00 | 556.00 | 558.00 | 554.91 | 14,369,551 |
| 04 ago 2023 | 556.00 | 560.00 | 552.00 | 554.00 | 550.93 | 26,279,173 |
| 02 ago 2023 | 567.00 | 569.00 | 558.00 | 561.00 | 557.89 | 25,583,234 |
| 01 ago 2023 | 565.00 | 568.00 | 564.00 | 567.00 | 563.86 | 16,259,643 |
| 31 jul 2023 | 575.00 | 575.00 | 560.00 | 565.00 | 561.87 | 24,208,467 |
| 28 jul 2023 | 569.00 | 573.00 | 565.00 | 567.00 | 563.86 | 18,540,078 |
| 27 jul 2023 | 570.00 | 570.00 | 566.00 | 569.00 | 565.84 | 12,200,358 |
| 26 jul 2023 | 569.00 | 571.00 | 563.00 | 566.00 | 562.86 | 13,314,305 |
| 25 jul 2023 | 561.00 | 569.00 | 561.00 | 569.00 | 565.84 | 19,590,349 |
| 24 jul 2023 | 557.00 | 563.00 | 557.00 | 558.00 | 554.91 | 25,268,835 |
| 21 jul 2023 | 560.00 | 563.00 | 557.00 | 560.00 | 556.89 | 46,711,021 |
| 20 jul 2023 | 580.00 | 584.00 | 578.00 | 579.00 | 575.79 | 15,108,109 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.