U.S. markets closed

Taiwan Semiconductor Manufacturing Company Limited (2330.TW)

Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
818.00-2.00 (-0.24%)
Al cierre: 01:30PM CST
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 2024823.00826.00817.00818.00818.0031,508,936
11 abr 2024811.00820.00811.00820.00820.0025,200,651
10 abr 2024815.00819.00810.00815.00815.0027,480,849
09 abr 2024795.00820.00792.00819.00819.0056,857,731
08 abr 2024789.00792.00783.00783.00783.0032,202,226
03 abr 2024783.00785.00778.00780.00780.0030,890,544
02 abr 2024784.00790.00783.00790.00790.0037,974,481
01 abr 2024783.00783.00769.00770.00770.0021,041,261
29 mar 2024769.00777.00768.00776.00776.009,802,000
28 mar 2024774.00776.00768.00769.00769.0027,190,918
27 mar 2024785.00785.00779.00779.00779.0018,794,479
26 mar 2024788.00792.00776.00782.00782.0040,990,702
25 mar 2024783.00788.00779.00780.00780.0019,877,101
22 mar 2024788.00789.00775.00785.00785.0030,660,820
21 mar 2024773.00784.00772.00784.00784.0046,026,103
20 mar 2024764.00769.00752.00758.00758.0041,280,325
19 mar 2024758.00765.00755.00762.00762.0030,152,375
18 mar 2024754.00765.00754.00764.00764.0043,589,856
18 mar 20243.49979 Dividendo
15 mar 2024771.00777.00753.00753.00749.5073,316,437
14 mar 2024779.00785.00770.00784.00780.3642,010,806
13 mar 2024785.00785.00777.00779.00775.3836,754,557
12 mar 2024757.00771.00754.00770.00766.4258,110,339
11 mar 2024768.00778.00761.00766.00762.4464,759,810
08 mar 2024795.00796.00772.00784.00780.3687,139,744
07 mar 2024755.00769.00754.00760.00756.4771,817,344
06 mar 2024718.00738.00717.00735.00731.5843,687,122
05 mar 2024735.00738.00728.00730.00726.6164,403,889
04 mar 2024714.00725.00711.00725.00721.6388,861,397
01 mar 2024697.00697.00688.00689.00685.8023,390,635
29 feb 2024691.00698.00688.00690.00686.7954,368,302
27 feb 2024700.00701.00691.00698.00694.7633,006,829
26 feb 2024700.00700.00695.00698.00694.7628,798,079
23 feb 2024701.00703.00696.00697.00693.7646,448,923
22 feb 2024695.00695.00685.00692.00688.7833,145,643
21 feb 2024678.00683.00678.00681.00677.8330,564,485
20 feb 2024675.00688.00675.00687.00683.8130,166,461
19 feb 2024674.00682.00674.00678.00674.8534,408,673
16 feb 2024697.00699.00683.00683.00679.8344,232,811
15 feb 2024709.00709.00693.00697.00693.76112,945,296
05 feb 2024645.00647.00638.00646.00643.0044,017,740
02 feb 2024633.00635.00628.00635.00632.0526,334,815
01 feb 2024625.00628.00619.00628.00625.0844,946,369
31 ene 2024634.00637.00626.00628.00625.0841,277,950
30 ene 2024642.00647.00642.00642.00639.0236,161,825
29 ene 2024646.00648.00644.00648.00644.9927,825,490
26 ene 2024644.00646.00639.00644.00641.0141,153,025
25 ene 2024635.00642.00633.00642.00639.0252,243,347
24 ene 2024628.00630.00624.00627.00624.0926,635,005
23 ene 2024629.00629.00622.00628.00625.0841,072,439
22 ene 2024633.00633.00623.00626.00623.0965,168,775
19 ene 2024625.00627.00614.00626.00623.09161,106,401
18 ene 2024586.00589.00585.00588.00585.2727,209,996
17 ene 2024583.00584.00578.00581.00578.3042,592,335
16 ene 2024581.00588.00579.00580.00577.3027,223,860
15 ene 2024590.00590.00585.00586.00583.2821,143,076
12 ene 2024581.00588.00581.00584.00581.2916,496,053
11 ene 2024586.00589.00583.00586.00583.2823,997,409
10 ene 2024581.00586.00580.00584.00581.2913,037,716
09 ene 2024588.00589.00583.00586.00583.2822,501,510
08 ene 2024582.00585.00579.00583.00580.2917,761,275
05 ene 2024578.00580.00574.00576.00573.3218,158,971
04 ene 2024580.00581.00577.00580.00577.3015,309,129
03 ene 2024584.00585.00576.00578.00575.3137,106,763
02 ene 2024590.00593.00589.00593.00590.2426,059,058
29 dic 2023589.00593.00589.00593.00590.2418,416,318
28 dic 2023592.00593.00589.00593.00590.2425,514,849
27 dic 2023587.00592.00586.00592.00589.2533,401,336
26 dic 2023583.00586.00582.00586.00583.2816,094,308
25 dic 2023582.00585.00580.00581.00578.309,548,143
22 dic 2023582.00582.00579.00582.00579.2918,690,214
21 dic 2023577.00579.00575.00577.00574.3224,923,414
20 dic 2023587.00587.00583.00585.00582.2838,121,456
19 dic 2023588.00588.00580.00585.00582.2828,254,292
18 dic 2023579.00585.00577.00585.00582.2826,122,277
15 dic 2023585.00586.00580.00585.00582.2854,323,262
14 dic 2023581.00582.00579.00582.00579.2939,409,958
14 dic 20233 Dividendo
13 dic 2023576.00579.00576.00577.00571.3322,977,731
12 dic 2023580.00581.00575.00578.00572.3229,403,010
11 dic 2023572.00575.00570.00574.00568.3627,378,610
08 dic 2023574.00577.00570.00570.00564.4033,507,214
07 dic 2023570.00573.00566.00566.00560.4420,840,397
06 dic 2023568.00575.00568.00570.00564.4021,518,089
05 dic 2023571.00572.00567.00570.00564.4022,229,723
04 dic 2023582.00582.00571.00574.00568.3626,847,171
01 dic 2023573.00579.00573.00579.00573.3128,051,165
30 nov 2023576.00577.00570.00577.00571.3347,192,647
29 nov 2023578.00579.00570.00574.00568.3624,868,842
28 nov 2023565.00576.00565.00575.00569.3526,343,906
27 nov 2023573.00577.00568.00568.00562.4218,528,520
24 nov 2023577.00578.00574.00575.00569.3510,058,969
23 nov 2023574.00578.00574.00578.00572.3214,486,134
22 nov 2023576.00579.00574.00577.00571.3321,969,125
21 nov 2023582.00585.00581.00585.00579.2535,921,706
20 nov 2023576.00579.00575.00577.00571.3322,010,114
17 nov 2023579.00583.00579.00580.00574.3022,031,704
16 nov 2023581.00583.00578.00583.00577.2728,291,435
15 nov 2023583.00583.00575.00581.00575.2950,305,088
14 nov 2023576.00576.00571.00572.00566.3821,568,576
*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...