U.S. markets closed
F S&P 500
5,536.50 +15.00 (+0.27%) F Dow Jones
39,525.00 +56.00 (+0.14%) F Nasdaq
19,992.25 +65.00 (+0.33%) E-mini Russell 2000 Index Futur
2,074.10 +9.10 (+0.44%) Petróleo
81.98 +0.44 (+0.54%) Oro
2,337.00 -2.60 (-0.11%)
Vanguard International Semiconductor Corporation (5347.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
A partir del 11:17AM CST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 134.00 | 142.00 | 133.50 | 141.00 | 141.00 | 40,007,764 |
| 28 jun 2024 | 119.00 | 129.50 | 117.50 | 129.50 | 129.50 | 33,128,000 |
| 27 jun 2024 | 119.50 | 119.50 | 116.50 | 118.00 | 118.00 | 9,400,000 |
| 26 jun 2024 | 119.50 | 122.00 | 119.00 | 121.50 | 121.50 | 6,795,000 |
| 25 jun 2024 | 120.50 | 122.50 | 118.00 | 118.50 | 118.50 | 12,231,000 |
| 24 jun 2024 | 122.50 | 123.50 | 118.50 | 121.50 | 121.50 | 13,563,000 |
| 21 jun 2024 | 123.00 | 124.50 | 120.50 | 122.50 | 122.50 | 17,730,000 |
| 20 jun 2024 | 129.00 | 130.00 | 125.50 | 126.50 | 126.50 | 18,897,000 |
| 19 jun 2024 | 121.50 | 127.00 | 121.50 | 127.00 | 127.00 | 23,686,000 |
| 18 jun 2024 | 113.50 | 121.50 | 113.00 | 121.50 | 121.50 | 22,902,000 |
| 17 jun 2024 | 111.00 | 113.00 | 110.50 | 111.00 | 111.00 | 8,937,000 |
| 14 jun 2024 | 114.50 | 115.00 | 109.00 | 110.00 | 110.00 | 23,327,000 |
| 13 jun 2024 | 115.50 | 124.00 | 114.00 | 114.50 | 114.50 | 29,671,000 |
| 12 jun 2024 | 108.50 | 115.50 | 108.50 | 115.50 | 115.50 | 33,933,000 |
| 11 jun 2024 | 111.00 | 112.50 | 107.50 | 112.50 | 112.50 | 35,150,000 |
| 07 jun 2024 | 107.50 | 112.00 | 104.50 | 111.00 | 111.00 | 38,050,000 |
| 06 jun 2024 | 98.50 | 111.00 | 97.00 | 105.50 | 105.50 | 70,149,000 |
| 05 jun 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 04 jun 2024 | 102.00 | 106.00 | 100.50 | 103.00 | 103.00 | 25,746,000 |
| 03 jun 2024 | 107.00 | 107.00 | 100.00 | 103.50 | 103.50 | 40,219,000 |
| 31 may 2024 | 105.50 | 108.50 | 105.00 | 107.50 | 107.50 | 42,165,000 |
| 30 may 2024 | 100.50 | 106.50 | 100.00 | 106.50 | 106.50 | 39,406,000 |
| 29 may 2024 | 100.50 | 108.00 | 98.80 | 101.00 | 101.00 | 32,834,000 |
| 28 may 2024 | 102.50 | 102.50 | 99.80 | 99.90 | 99.90 | 10,763,000 |
| 27 may 2024 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | 8,869,000 |
| 24 may 2024 | 100.00 | 102.00 | 98.50 | 100.50 | 100.50 | 8,349,000 |
| 23 may 2024 | 103.00 | 103.50 | 100.00 | 101.00 | 101.00 | 10,611,000 |
| 22 may 2024 | 99.60 | 104.00 | 99.30 | 101.00 | 101.00 | 14,362,000 |
| 21 may 2024 | 99.50 | 99.80 | 97.20 | 98.90 | 98.90 | 8,622,000 |
| 20 may 2024 | 98.50 | 99.20 | 97.10 | 98.90 | 98.90 | 13,374,000 |
| 17 may 2024 | 95.00 | 98.50 | 95.00 | 98.20 | 98.20 | 15,482,000 |
| 16 may 2024 | 93.00 | 97.00 | 92.80 | 96.00 | 96.00 | 22,073,000 |
| 15 may 2024 | 92.50 | 93.50 | 92.00 | 92.10 | 92.10 | 7,523,000 |
| 14 may 2024 | 93.00 | 93.20 | 91.50 | 92.10 | 92.10 | 5,160,000 |
| 13 may 2024 | 92.00 | 92.90 | 90.00 | 92.90 | 92.90 | 8,388,000 |
| 10 may 2024 | 89.70 | 92.00 | 89.60 | 92.00 | 92.00 | 11,273,000 |
| 09 may 2024 | 90.80 | 90.80 | 88.80 | 89.10 | 89.10 | 8,932,000 |
| 08 may 2024 | 93.30 | 93.30 | 90.70 | 91.00 | 91.00 | 11,875,000 |
| 07 may 2024 | 92.20 | 93.20 | 91.80 | 93.20 | 93.20 | 9,305,000 |
| 06 may 2024 | 92.90 | 93.50 | 91.60 | 92.10 | 92.10 | 10,886,000 |
| 03 may 2024 | 94.00 | 94.00 | 91.20 | 92.80 | 92.80 | 19,355,000 |
| 02 may 2024 | 90.30 | 94.30 | 90.10 | 93.90 | 93.90 | 55,342,000 |
| 30 abr 2024 | 88.50 | 88.60 | 85.90 | 86.00 | 86.00 | 14,060,000 |
| 29 abr 2024 | 83.50 | 89.70 | 83.40 | 88.60 | 88.60 | 20,696,000 |
| 26 abr 2024 | 84.10 | 84.80 | 82.90 | 83.00 | 83.00 | 5,673,000 |
| 25 abr 2024 | 84.00 | 84.70 | 83.30 | 83.30 | 83.30 | 6,128,000 |
| 24 abr 2024 | 83.10 | 85.40 | 82.30 | 85.40 | 85.40 | 17,662,000 |
| 23 abr 2024 | 82.00 | 82.50 | 81.50 | 82.30 | 82.30 | 8,315,000 |
| 22 abr 2024 | 81.20 | 81.90 | 80.00 | 81.20 | 81.20 | 11,478,000 |
| 19 abr 2024 | 82.80 | 83.60 | 80.00 | 81.20 | 81.20 | 20,779,000 |
| 18 abr 2024 | 84.30 | 86.30 | 83.50 | 86.30 | 86.30 | 9,916,000 |
| 17 abr 2024 | 83.60 | 85.00 | 83.30 | 84.70 | 84.70 | 8,924,000 |
| 16 abr 2024 | 83.90 | 84.60 | 82.30 | 83.10 | 83.10 | 11,041,000 |
| 15 abr 2024 | 86.70 | 86.70 | 84.20 | 84.90 | 84.90 | 11,797,000 |
| 12 abr 2024 | 88.50 | 88.80 | 87.50 | 87.70 | 87.70 | 8,630,000 |
| 11 abr 2024 | 86.50 | 88.00 | 86.20 | 88.00 | 88.00 | 11,378,000 |
| 10 abr 2024 | 88.10 | 88.10 | 86.50 | 86.90 | 86.90 | 9,554,000 |
| 09 abr 2024 | 86.30 | 88.00 | 86.30 | 87.10 | 87.10 | 12,326,000 |
| 08 abr 2024 | 85.10 | 86.20 | 84.40 | 86.10 | 86.10 | 7,153,000 |
| 03 abr 2024 | 84.40 | 85.40 | 83.70 | 85.00 | 85.00 | 5,617,000 |
| 02 abr 2024 | 84.80 | 86.00 | 84.80 | 84.80 | 84.80 | 6,223,000 |
| 01 abr 2024 | 86.00 | 86.00 | 84.30 | 84.60 | 84.60 | 9,079,000 |
| 29 mar 2024 | 85.10 | 86.20 | 83.70 | 85.30 | 85.30 | 10,468,000 |
| 28 mar 2024 | 86.20 | 86.80 | 84.80 | 84.80 | 84.80 | 8,562,000 |
| 27 mar 2024 | 85.80 | 86.20 | 84.40 | 86.20 | 86.20 | 8,349,000 |
| 26 mar 2024 | 87.30 | 88.40 | 83.40 | 85.10 | 85.10 | 18,712,000 |
| 25 mar 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| 22 mar 2024 | 90.90 | 91.60 | 86.20 | 87.90 | 87.90 | 29,526,000 |
| 21 mar 2024 | 90.90 | 90.90 | 89.50 | 89.80 | 89.80 | 21,591,000 |
| 20 mar 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| 19 mar 2024 | 84.80 | 91.60 | 84.40 | 90.80 | 90.80 | 53,621,000 |
| 18 mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
| 15 mar 2024 | 82.40 | 84.60 | 81.60 | 83.90 | 83.90 | 23,363,000 |
| 14 mar 2024 | 83.60 | 83.60 | 81.20 | 82.40 | 82.40 | 20,874,000 |
| 13 mar 2024 | 83.60 | 86.00 | 82.20 | 82.70 | 82.70 | 62,953,000 |
| 12 mar 2024 | 73.90 | 81.20 | 73.90 | 81.20 | 81.20 | 48,832,000 |
| 11 mar 2024 | 74.00 | 74.00 | 73.30 | 73.90 | 73.90 | 7,046,000 |
| 08 mar 2024 | 74.00 | 76.50 | 73.30 | 74.20 | 74.20 | 25,194,000 |
| 07 mar 2024 | 72.80 | 73.50 | 72.60 | 73.10 | 73.10 | 6,333,000 |
| 06 mar 2024 | 72.50 | 72.80 | 71.90 | 72.80 | 72.80 | 4,132,000 |
| 05 mar 2024 | 73.50 | 73.50 | 72.60 | 72.60 | 72.60 | 4,649,000 |
| 04 mar 2024 | 73.10 | 73.70 | 73.00 | 73.50 | 73.50 | 7,737,000 |
| 01 mar 2024 | 72.20 | 73.40 | 72.20 | 72.60 | 72.60 | 5,232,000 |
| 29 feb 2024 | 72.20 | 72.20 | 71.50 | 72.20 | 72.20 | 7,606,000 |
| 27 feb 2024 | 72.20 | 73.60 | 72.00 | 72.00 | 72.00 | 8,225,000 |
| 26 feb 2024 | 72.90 | 73.20 | 72.20 | 72.20 | 72.20 | 5,243,000 |
| 23 feb 2024 | 74.20 | 74.30 | 72.90 | 72.90 | 72.90 | 4,610,000 |
| 22 feb 2024 | 73.60 | 74.20 | 73.60 | 73.80 | 73.80 | 3,924,000 |
| 21 feb 2024 | 74.30 | 74.50 | 73.50 | 73.50 | 73.50 | 4,932,000 |
| 20 feb 2024 | 75.00 | 75.20 | 74.30 | 74.30 | 74.30 | 4,775,000 |
| 19 feb 2024 | 74.80 | 75.40 | 74.20 | 75.30 | 75.30 | 4,426,000 |
| 16 feb 2024 | 74.40 | 75.20 | 73.50 | 74.80 | 74.80 | 7,534,000 |
| 15 feb 2024 | 75.70 | 75.70 | 72.90 | 73.90 | 73.90 | 9,204,000 |
| 05 feb 2024 | 72.50 | 73.70 | 72.00 | 73.50 | 73.50 | 9,881,000 |
| 02 feb 2024 | 73.50 | 74.20 | 72.50 | 72.60 | 72.60 | 7,918,000 |
| 01 feb 2024 | 73.20 | 73.40 | 72.30 | 72.50 | 72.50 | 5,956,000 |
| 31 ene 2024 | 72.90 | 74.10 | 72.20 | 73.50 | 73.50 | 8,386,000 |
| 30 ene 2024 | 74.30 | 74.40 | 73.10 | 73.10 | 73.10 | 5,437,000 |
| 29 ene 2024 | 74.50 | 74.80 | 73.50 | 74.70 | 74.70 | 4,127,000 |
| 26 ene 2024 | 75.50 | 76.00 | 74.70 | 74.80 | 74.80 | 3,958,000 |
| *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.