U.S. markets open in 8 hours 26 minutes
F S&P 500
5,104.00 +12.50 (+0.25%) F Dow Jones
38,604.00 +222.00 (+0.58%) F Nasdaq
17,751.00 +101.25 (+0.57%) E-mini Russell 2000 Index Futur
2,023.20 -4.00 (-0.20%) Petróleo
79.16 +0.21 (+0.27%) Oro
2,316.60 +7.00 (+0.30%)
Taiwan Tea Corporation (2913.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
A partir del 12:44PM CST. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 23.40 | 23.65 | 23.00 | 23.15 | 23.15 | 9,730,718 |
| 02 may 2024 | 22.50 | 24.25 | 22.35 | 23.40 | 23.40 | 34,267,963 |
| 30 abr 2024 | 23.65 | 23.95 | 22.50 | 22.50 | 22.50 | 26,187,916 |
| 29 abr 2024 | 21.50 | 23.40 | 21.50 | 23.40 | 23.40 | 38,625,205 |
| 26 abr 2024 | 21.50 | 21.50 | 21.05 | 21.30 | 21.30 | 3,863,529 |
| 25 abr 2024 | 21.20 | 21.70 | 21.15 | 21.50 | 21.50 | 6,712,030 |
| 24 abr 2024 | 21.25 | 21.60 | 21.00 | 21.20 | 21.20 | 4,679,821 |
| 23 abr 2024 | 21.20 | 21.40 | 20.70 | 21.15 | 21.15 | 3,092,596 |
| 22 abr 2024 | 20.50 | 21.85 | 20.50 | 21.00 | 21.00 | 10,397,443 |
| 19 abr 2024 | 20.50 | 21.10 | 20.05 | 20.35 | 20.35 | 3,998,776 |
| 18 abr 2024 | 20.50 | 20.65 | 20.30 | 20.60 | 20.60 | 1,377,394 |
| 17 abr 2024 | 20.30 | 20.55 | 20.25 | 20.40 | 20.40 | 1,563,444 |
| 16 abr 2024 | 20.65 | 20.70 | 20.15 | 20.25 | 20.25 | 3,168,871 |
| 15 abr 2024 | 20.50 | 21.25 | 20.50 | 20.85 | 20.85 | 1,804,994 |
| 12 abr 2024 | 21.00 | 21.00 | 20.60 | 20.75 | 20.75 | 1,253,901 |
| 11 abr 2024 | 21.20 | 21.20 | 20.75 | 20.75 | 20.75 | 1,735,045 |
| 10 abr 2024 | 21.00 | 21.30 | 20.95 | 21.20 | 21.20 | 3,123,957 |
| 09 abr 2024 | 20.70 | 21.00 | 20.60 | 20.95 | 20.95 | 2,227,507 |
| 08 abr 2024 | 20.50 | 20.70 | 20.45 | 20.55 | 20.55 | 1,436,798 |
| 03 abr 2024 | 20.55 | 20.65 | 20.45 | 20.50 | 20.50 | 1,113,505 |
| 02 abr 2024 | 20.95 | 20.95 | 20.60 | 20.70 | 20.70 | 1,179,475 |
| 01 abr 2024 | 20.50 | 20.80 | 20.50 | 20.75 | 20.75 | 1,380,052 |
| 29 mar 2024 | 20.70 | 20.85 | 20.55 | 20.60 | 20.60 | 1,405,000 |
| 28 mar 2024 | 21.00 | 21.05 | 20.65 | 20.65 | 20.65 | 3,475,559 |
| 27 mar 2024 | 20.45 | 21.25 | 20.30 | 21.10 | 21.10 | 9,278,438 |
| 26 mar 2024 | 20.50 | 20.65 | 20.20 | 20.25 | 20.25 | 2,065,123 |
| 25 mar 2024 | 20.20 | 20.55 | 20.20 | 20.30 | 20.30 | 1,361,930 |
| 22 mar 2024 | 20.25 | 20.35 | 20.05 | 20.30 | 20.30 | 1,563,665 |
| 21 mar 2024 | 20.10 | 20.30 | 20.10 | 20.15 | 20.15 | 1,493,267 |
| 20 mar 2024 | 20.10 | 20.25 | 20.00 | 20.10 | 20.10 | 2,518,882 |
| 19 mar 2024 | 20.15 | 20.25 | 20.05 | 20.15 | 20.15 | 1,573,827 |
| 18 mar 2024 | 20.20 | 20.40 | 20.05 | 20.15 | 20.15 | 1,415,792 |
| 15 mar 2024 | 20.40 | 20.50 | 20.15 | 20.15 | 20.15 | 1,346,967 |
| 14 mar 2024 | 20.30 | 20.55 | 20.30 | 20.40 | 20.40 | 1,586,895 |
| 13 mar 2024 | 20.55 | 20.55 | 20.20 | 20.30 | 20.30 | 1,545,879 |
| 12 mar 2024 | 20.30 | 20.70 | 20.30 | 20.50 | 20.50 | 1,557,735 |
| 11 mar 2024 | 20.10 | 20.40 | 20.10 | 20.30 | 20.30 | 1,732,673 |
| 08 mar 2024 | 20.25 | 20.25 | 20.00 | 20.10 | 20.10 | 4,038,688 |
| 07 mar 2024 | 20.50 | 20.60 | 20.30 | 20.30 | 20.30 | 2,030,976 |
| 06 mar 2024 | 20.50 | 20.70 | 20.40 | 20.60 | 20.60 | 1,507,448 |
| 05 mar 2024 | 20.95 | 20.95 | 20.45 | 20.50 | 20.50 | 2,612,474 |
| 04 mar 2024 | 20.70 | 21.45 | 20.65 | 20.70 | 20.70 | 5,976,731 |
| 01 mar 2024 | 20.75 | 21.10 | 20.65 | 20.70 | 20.70 | 1,779,674 |
| 29 feb 2024 | 20.80 | 20.90 | 20.65 | 20.75 | 20.75 | 1,593,677 |
| 27 feb 2024 | 20.75 | 21.00 | 20.40 | 20.50 | 20.50 | 2,003,931 |
| 26 feb 2024 | 20.80 | 21.05 | 20.70 | 20.75 | 20.75 | 1,386,382 |
| 23 feb 2024 | 21.20 | 21.20 | 20.80 | 20.85 | 20.85 | 2,142,922 |
| 22 feb 2024 | 21.30 | 21.60 | 21.15 | 21.15 | 21.15 | 5,516,750 |
| 21 feb 2024 | 20.95 | 21.15 | 20.85 | 21.05 | 21.05 | 1,835,773 |
| 20 feb 2024 | 21.00 | 21.10 | 20.80 | 20.95 | 20.95 | 1,529,336 |
| 19 feb 2024 | 20.90 | 21.15 | 20.80 | 21.00 | 21.00 | 2,174,906 |
| 16 feb 2024 | 20.10 | 20.80 | 20.10 | 20.75 | 20.75 | 2,022,325 |
| 15 feb 2024 | 20.20 | 20.30 | 20.00 | 20.05 | 20.05 | 2,465,366 |
| 05 feb 2024 | 20.45 | 20.45 | 20.15 | 20.20 | 20.20 | 1,419,776 |
| 02 feb 2024 | 20.45 | 20.45 | 20.25 | 20.30 | 20.30 | 1,091,767 |
| 01 feb 2024 | 20.40 | 20.45 | 20.25 | 20.35 | 20.35 | 732,230 |
| 31 ene 2024 | 20.25 | 20.40 | 20.25 | 20.30 | 20.30 | 929,272 |
| 30 ene 2024 | 20.50 | 20.50 | 20.20 | 20.25 | 20.25 | 1,533,479 |
| 29 ene 2024 | 20.35 | 20.50 | 20.30 | 20.45 | 20.45 | 731,828 |
| 26 ene 2024 | 20.55 | 20.65 | 20.40 | 20.40 | 20.40 | 1,612,428 |
| 25 ene 2024 | 20.70 | 20.70 | 20.40 | 20.50 | 20.50 | 905,582 |
| 24 ene 2024 | 20.60 | 20.80 | 20.50 | 20.60 | 20.60 | 1,025,404 |
| 23 ene 2024 | 20.50 | 20.55 | 20.35 | 20.50 | 20.50 | 805,006 |
| 22 ene 2024 | 20.50 | 20.65 | 20.35 | 20.50 | 20.50 | 1,567,667 |
| 19 ene 2024 | 20.30 | 20.40 | 20.15 | 20.40 | 20.40 | 1,116,063 |
| 18 ene 2024 | 20.00 | 20.30 | 19.95 | 20.20 | 20.20 | 2,196,200 |
| 17 ene 2024 | 20.45 | 20.45 | 19.90 | 20.00 | 20.00 | 5,222,284 |
| 16 ene 2024 | 20.95 | 21.00 | 20.50 | 20.50 | 20.50 | 2,846,868 |
| 15 ene 2024 | 20.70 | 21.35 | 20.55 | 21.15 | 21.15 | 3,155,426 |
| 12 ene 2024 | 20.55 | 20.75 | 20.50 | 20.55 | 20.55 | 1,677,594 |
| 11 ene 2024 | 20.65 | 20.75 | 20.50 | 20.60 | 20.60 | 1,164,511 |
| 10 ene 2024 | 20.75 | 20.75 | 20.50 | 20.55 | 20.55 | 1,863,746 |
| 09 ene 2024 | 21.30 | 21.30 | 20.70 | 20.70 | 20.70 | 3,161,714 |
| 08 ene 2024 | 21.40 | 21.60 | 21.15 | 21.15 | 21.15 | 1,497,632 |
| 05 ene 2024 | 21.25 | 21.35 | 21.20 | 21.30 | 21.30 | 1,239,032 |
| 04 ene 2024 | 21.25 | 21.40 | 21.10 | 21.15 | 21.15 | 1,749,411 |
| 03 ene 2024 | 21.55 | 21.55 | 21.10 | 21.20 | 21.20 | 3,193,403 |
| 02 ene 2024 | 21.80 | 21.85 | 21.55 | 21.55 | 21.55 | 1,937,016 |
| 29 dic 2023 | 21.95 | 21.95 | 21.65 | 21.75 | 21.75 | 1,952,179 |
| 28 dic 2023 | 21.95 | 22.00 | 21.80 | 21.85 | 21.85 | 1,823,224 |
| 27 dic 2023 | 22.00 | 22.15 | 21.75 | 21.90 | 21.90 | 3,170,973 |
| 26 dic 2023 | 21.85 | 22.15 | 21.80 | 22.00 | 22.00 | 2,370,024 |
| 25 dic 2023 | 22.00 | 22.15 | 21.70 | 21.75 | 21.75 | 3,671,700 |
| 22 dic 2023 | 22.60 | 22.65 | 21.90 | 22.00 | 22.00 | 7,643,863 |
| 21 dic 2023 | 22.10 | 22.65 | 22.10 | 22.50 | 22.50 | 5,397,293 |
| 20 dic 2023 | 22.95 | 23.05 | 22.25 | 22.30 | 22.30 | 9,726,492 |
| 19 dic 2023 | 22.60 | 22.95 | 22.20 | 22.90 | 22.90 | 14,142,738 |
| 18 dic 2023 | 22.10 | 23.65 | 22.05 | 23.00 | 23.00 | 29,836,055 |
| 15 dic 2023 | 22.10 | 22.10 | 21.65 | 21.75 | 21.75 | 2,783,412 |
| 14 dic 2023 | 21.75 | 22.15 | 21.50 | 21.80 | 21.80 | 4,981,541 |
| 13 dic 2023 | 21.45 | 21.75 | 21.40 | 21.60 | 21.60 | 2,089,396 |
| 12 dic 2023 | 21.75 | 21.75 | 21.35 | 21.40 | 21.40 | 3,247,247 |
| 11 dic 2023 | 21.40 | 22.05 | 21.40 | 21.80 | 21.80 | 6,103,920 |
| 08 dic 2023 | 21.30 | 21.45 | 21.20 | 21.30 | 21.30 | 1,565,478 |
| 07 dic 2023 | 21.50 | 21.65 | 21.25 | 21.30 | 21.30 | 1,792,032 |
| 06 dic 2023 | 21.70 | 21.80 | 21.40 | 21.45 | 21.45 | 2,354,950 |
| 05 dic 2023 | 21.75 | 21.90 | 21.60 | 21.70 | 21.70 | 2,712,808 |
| 04 dic 2023 | 21.30 | 21.80 | 21.30 | 21.75 | 21.75 | 2,922,010 |
| 01 dic 2023 | 21.15 | 21.50 | 21.05 | 21.40 | 21.40 | 2,070,609 |
| 30 nov 2023 | 21.25 | 21.45 | 21.10 | 21.10 | 21.10 | 3,065,923 |
| *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.