U.S. markets open in 8 hours 44 minutes
F S&P 500
5,475.25 -28.75 (-0.52%) F Dow Jones
40,620.00 -178.00 (-0.44%) F Nasdaq
18,735.75 -128.25 (-0.68%) E-mini Russell 2000 Index Futur
2,081.60 -19.40 (-0.92%) Petróleo
66.01 +0.26 (+0.40%) Oro
2,548.50 +5.40 (+0.21%)
MediaTek Inc. (2454.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
A partir del 12:26PM CST. Mercado abierto.
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 1,125.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,115.00 | 2,728,534 |
| 10 sept 2024 | 1,115.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 5,579,319 |
| 09 sept 2024 | 1,100.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | 7,139,369 |
| 06 sept 2024 | 1,110.00 | 1,150.00 | 1,105.00 | 1,145.00 | 1,145.00 | 5,102,862 |
| 05 sept 2024 | 1,120.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,110.00 | 9,051,905 |
| 04 sept 2024 | 1,135.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,135.00 | 9,683,111 |
| 03 sept 2024 | 1,225.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,220.00 | 3,422,128 |
| 02 sept 2024 | 1,240.00 | 1,250.00 | 1,215.00 | 1,225.00 | 1,225.00 | 3,182,122 |
| 30 ago 2024 | 1,260.00 | 1,260.00 | 1,225.00 | 1,240.00 | 1,240.00 | 5,810,148 |
| 29 ago 2024 | 1,175.00 | 1,255.00 | 1,175.00 | 1,250.00 | 1,250.00 | 5,404,585 |
| 28 ago 2024 | 1,205.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | 4,610,835 |
| 27 ago 2024 | 1,200.00 | 1,215.00 | 1,190.00 | 1,210.00 | 1,210.00 | 3,877,314 |
| 26 ago 2024 | 1,245.00 | 1,245.00 | 1,210.00 | 1,215.00 | 1,215.00 | 3,699,292 |
| 23 ago 2024 | 1,205.00 | 1,225.00 | 1,190.00 | 1,225.00 | 1,225.00 | 4,222,716 |
| 22 ago 2024 | 1,230.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,230.00 | 3,022,975 |
| 21 ago 2024 | 1,220.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,220.00 | 4,500,318 |
| 20 ago 2024 | 1,270.00 | 1,270.00 | 1,240.00 | 1,250.00 | 1,250.00 | 4,293,705 |
| 19 ago 2024 | 1,240.00 | 1,265.00 | 1,230.00 | 1,255.00 | 1,255.00 | 5,847,224 |
| 16 ago 2024 | 1,185.00 | 1,240.00 | 1,185.00 | 1,230.00 | 1,230.00 | 6,964,050 |
| 15 ago 2024 | 1,170.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,155.00 | 3,064,248 |
| 14 ago 2024 | 1,175.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,185.00 | 4,435,983 |
| 13 ago 2024 | 1,180.00 | 1,185.00 | 1,150.00 | 1,160.00 | 1,160.00 | 3,784,683 |
| 12 ago 2024 | 1,145.00 | 1,175.00 | 1,140.00 | 1,175.00 | 1,175.00 | 4,578,908 |
| 09 ago 2024 | 1,150.00 | 1,155.00 | 1,120.00 | 1,125.00 | 1,125.00 | 6,961,644 |
| 08 ago 2024 | 1,120.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,115.00 | 8,053,732 |
| 07 ago 2024 | 1,090.00 | 1,150.00 | 1,080.00 | 1,150.00 | 1,150.00 | 10,529,284 |
| 06 ago 2024 | 1,090.00 | 1,090.00 | 1,035.00 | 1,075.00 | 1,075.00 | 16,439,278 |
| 05 ago 2024 | 995.00 | 1,020.00 | 981.00 | 991.00 | 991.00 | 22,181,134 |
| 02 ago 2024 | 1,130.00 | 1,140.00 | 1,090.00 | 1,090.00 | 1,090.00 | 13,774,887 |
| 01 ago 2024 | 1,215.00 | 1,235.00 | 1,180.00 | 1,180.00 | 1,180.00 | 12,041,919 |
| 31 jul 2024 | 1,230.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,220.00 | 7,379,704 |
| 30 jul 2024 | 1,230.00 | 1,255.00 | 1,210.00 | 1,255.00 | 1,255.00 | 4,423,237 |
| 29 jul 2024 | 1,265.00 | 1,280.00 | 1,230.00 | 1,240.00 | 1,240.00 | 5,100,068 |
| 26 jul 2024 | 1,190.00 | 1,255.00 | 1,185.00 | 1,245.00 | 1,245.00 | 10,242,503 |
| 23 jul 2024 | 1,255.00 | 1,275.00 | 1,240.00 | 1,275.00 | 1,275.00 | 6,430,338 |
| 22 jul 2024 | 1,255.00 | 1,260.00 | 1,195.00 | 1,225.00 | 1,225.00 | 7,245,311 |
| 19 jul 2024 | 1,260.00 | 1,285.00 | 1,260.00 | 1,260.00 | 1,260.00 | 5,871,057 |
| 18 jul 2024 | 1,270.00 | 1,290.00 | 1,250.00 | 1,280.00 | 1,280.00 | 9,831,726 |
| 17 jul 2024 | 1,335.00 | 1,345.00 | 1,305.00 | 1,325.00 | 1,325.00 | 5,978,911 |
| 16 jul 2024 | 1,355.00 | 1,365.00 | 1,325.00 | 1,345.00 | 1,345.00 | 5,001,135 |
| 15 jul 2024 | 1,370.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,355.00 | 3,536,752 |
| 12 jul 2024 | 1,365.00 | 1,385.00 | 1,350.00 | 1,360.00 | 1,360.00 | 6,871,306 |
| 11 jul 2024 | 1,435.00 | 1,460.00 | 1,415.00 | 1,420.00 | 1,420.00 | 5,250,273 |
| 10 jul 2024 | 1,455.00 | 1,460.00 | 1,410.00 | 1,435.00 | 1,435.00 | 5,443,505 |
| 09 jul 2024 | 1,450.00 | 1,460.00 | 1,415.00 | 1,460.00 | 1,460.00 | 9,654,123 |
| 08 jul 2024 | 1,340.00 | 1,420.00 | 1,335.00 | 1,420.00 | 1,420.00 | 7,726,110 |
| 05 jul 2024 | 1,380.00 | 1,385.00 | 1,335.00 | 1,350.00 | 1,350.00 | 6,406,820 |
| 04 jul 2024 | 1,380.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,375.00 | 7,642,964 |
| 04 jul 2024 | 30.40531 Dividendo | |||||
| 03 jul 2024 | 1,430.00 | 1,430.00 | 1,390.00 | 1,405.00 | 1,374.59 | 6,361,645 |
| 02 jul 2024 | 1,410.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,379.49 | 5,090,265 |
| 01 jul 2024 | 1,405.00 | 1,440.00 | 1,405.00 | 1,415.00 | 1,384.38 | 5,023,006 |
| 28 jun 2024 | 1,400.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,369.70 | 6,843,642 |
| 27 jun 2024 | 1,380.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,364.81 | 4,724,876 |
| 26 jun 2024 | 1,395.00 | 1,430.00 | 1,395.00 | 1,405.00 | 1,374.59 | 4,993,229 |
| 25 jun 2024 | 1,370.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,355.03 | 9,382,535 |
| 24 jun 2024 | 1,455.00 | 1,465.00 | 1,405.00 | 1,410.00 | 1,379.49 | 9,093,868 |
| 21 jun 2024 | 1,470.00 | 1,495.00 | 1,445.00 | 1,490.00 | 1,457.76 | 10,724,486 |
| 20 jun 2024 | 1,485.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,467.54 | 6,213,796 |
| 19 jun 2024 | 1,425.00 | 1,485.00 | 1,420.00 | 1,485.00 | 1,452.86 | 11,552,021 |
| 18 jun 2024 | 1,375.00 | 1,405.00 | 1,375.00 | 1,405.00 | 1,374.59 | 7,677,930 |
| 17 jun 2024 | 1,375.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,350.14 | 4,297,102 |
| 14 jun 2024 | 1,395.00 | 1,395.00 | 1,365.00 | 1,395.00 | 1,364.81 | 5,947,681 |
| 13 jun 2024 | 1,340.00 | 1,400.00 | 1,325.00 | 1,385.00 | 1,355.03 | 13,075,007 |
| 12 jun 2024 | 1,270.00 | 1,310.00 | 1,265.00 | 1,300.00 | 1,271.87 | 7,741,796 |
| 11 jun 2024 | 1,270.00 | 1,280.00 | 1,250.00 | 1,270.00 | 1,242.52 | 5,557,895 |
| 07 jun 2024 | 1,290.00 | 1,290.00 | 1,270.00 | 1,275.00 | 1,247.41 | 4,931,241 |
| 06 jun 2024 | 1,255.00 | 1,300.00 | 1,235.00 | 1,290.00 | 1,262.08 | 9,895,619 |
| 05 jun 2024 | 1,240.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,203.38 | 5,828,522 |
| 04 jun 2024 | 1,260.00 | 1,270.00 | 1,220.00 | 1,240.00 | 1,213.17 | 6,985,162 |
| 03 jun 2024 | 1,265.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,242.52 | 6,293,578 |
| 31 may 2024 | 1,315.00 | 1,315.00 | 1,225.00 | 1,235.00 | 1,208.27 | 14,212,589 |
| 30 may 2024 | 1,255.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,262.08 | 8,407,440 |
| 29 may 2024 | 1,310.00 | 1,315.00 | 1,275.00 | 1,290.00 | 1,262.08 | 7,857,214 |
| 28 may 2024 | 1,300.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,281.65 | 10,026,387 |
| 27 may 2024 | 1,250.00 | 1,310.00 | 1,235.00 | 1,285.00 | 1,257.19 | 14,370,057 |
| 24 may 2024 | 1,190.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,169.14 | 3,253,977 |
| 23 may 2024 | 1,195.00 | 1,210.00 | 1,185.00 | 1,205.00 | 1,178.92 | 6,200,782 |
| 22 may 2024 | 1,190.00 | 1,190.00 | 1,160.00 | 1,185.00 | 1,159.36 | 4,429,872 |
| 21 may 2024 | 1,180.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,149.57 | 3,369,008 |
| 20 may 2024 | 1,165.00 | 1,195.00 | 1,165.00 | 1,190.00 | 1,164.25 | 6,031,212 |
| 17 may 2024 | 1,180.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,139.79 | 6,360,397 |
| 16 may 2024 | 1,180.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,164.25 | 10,020,318 |
| 15 may 2024 | 1,170.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,130.00 | 5,522,444 |
| 14 may 2024 | 1,115.00 | 1,160.00 | 1,110.00 | 1,155.00 | 1,130.00 | 7,534,580 |
| 13 may 2024 | 1,115.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,090.87 | 4,025,166 |
| 10 may 2024 | 1,105.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,071.30 | 4,456,276 |
| 09 may 2024 | 1,100.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,071.30 | 7,792,270 |
| 08 may 2024 | 1,080.00 | 1,100.00 | 1,060.00 | 1,095.00 | 1,071.30 | 9,985,063 |
| 07 may 2024 | 1,050.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,022.39 | 3,178,782 |
| 06 may 2024 | 1,060.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,012.60 | 4,516,638 |
| 03 may 2024 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,017.49 | 6,598,170 |
| 02 may 2024 | 990.00 | 1,020.00 | 982.00 | 1,000.00 | 978.36 | 5,401,225 |
| 30 abr 2024 | 1,015.00 | 1,030.00 | 992.00 | 992.00 | 970.53 | 5,868,406 |
| 29 abr 2024 | 1,055.00 | 1,055.00 | 1,005.00 | 1,015.00 | 993.03 | 7,963,720 |
| 26 abr 2024 | 991.00 | 1,005.00 | 987.00 | 1,005.00 | 983.25 | 5,747,819 |
| 25 abr 2024 | 996.00 | 1,005.00 | 976.00 | 981.00 | 959.77 | 6,053,259 |
| 24 abr 2024 | 995.00 | 1,020.00 | 994.00 | 1,010.00 | 988.14 | 6,229,216 |
| 23 abr 2024 | 989.00 | 989.00 | 970.00 | 972.00 | 950.97 | 5,846,136 |
| 22 abr 2024 | 984.00 | 989.00 | 966.00 | 966.00 | 945.10 | 9,091,869 |
| *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.