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:
21 mar 2022 - 21 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 517.00 | 518.00 | 510.00 | 512.00 | 512.00 | 12,096,666 |
| 17 mar 2023 | 516.00 | 518.00 | 513.00 | 518.00 | 518.00 | 33,118,483 |
| 16 mar 2023 | 505.00 | 510.00 | 504.00 | 505.00 | 505.00 | 21,965,994 |
| 16 mar 2023 | 2.749821 Dividendo | |||||
| 15 mar 2023 | 515.00 | 516.00 | 510.00 | 511.00 | 508.25 | 23,208,597 |
| 14 mar 2023 | 511.00 | 514.00 | 510.00 | 510.00 | 507.26 | 20,474,770 |
| 13 mar 2023 | 513.00 | 518.00 | 509.00 | 516.00 | 513.22 | 21,466,947 |
| 10 mar 2023 | 515.00 | 516.00 | 511.00 | 513.00 | 510.24 | 24,045,605 |
| 09 mar 2023 | 525.00 | 526.00 | 522.00 | 522.00 | 519.19 | 21,557,577 |
| 08 mar 2023 | 521.00 | 523.00 | 518.00 | 521.00 | 518.20 | 24,512,408 |
| 07 mar 2023 | 521.00 | 526.00 | 519.00 | 524.00 | 521.18 | 24,861,078 |
| 06 mar 2023 | 520.00 | 524.00 | 517.00 | 521.00 | 518.20 | 21,922,085 |
| 03 mar 2023 | 524.00 | 525.00 | 516.00 | 516.00 | 513.22 | 23,253,895 |
| 02 mar 2023 | 519.00 | 520.00 | 515.00 | 519.00 | 516.21 | 16,558,784 |
| 01 mar 2023 | 504.00 | 522.00 | 504.00 | 522.00 | 519.19 | 39,560,848 |
| 24 feb 2023 | 524.00 | 525.00 | 511.00 | 511.00 | 508.25 | 41,692,491 |
| 23 feb 2023 | 512.00 | 521.00 | 510.00 | 518.00 | 515.21 | 25,376,835 |
| 22 feb 2023 | 506.00 | 509.00 | 505.00 | 507.00 | 504.27 | 24,575,245 |
| 21 feb 2023 | 515.00 | 517.00 | 513.00 | 516.00 | 513.22 | 13,504,100 |
| 20 feb 2023 | 514.00 | 519.00 | 511.00 | 517.00 | 514.22 | 20,065,156 |
| 17 feb 2023 | 524.00 | 524.00 | 516.00 | 518.00 | 515.21 | 28,121,975 |
| 16 feb 2023 | 528.00 | 531.00 | 524.00 | 528.00 | 525.16 | 29,975,138 |
| 15 feb 2023 | 526.00 | 532.00 | 522.00 | 525.00 | 522.17 | 61,796,793 |
| 14 feb 2023 | 544.00 | 546.00 | 543.00 | 545.00 | 542.07 | 21,883,297 |
| 13 feb 2023 | 544.00 | 544.00 | 538.00 | 541.00 | 538.09 | 22,768,977 |
| 10 feb 2023 | 544.00 | 546.00 | 541.00 | 545.00 | 542.07 | 28,495,684 |
| 09 feb 2023 | 540.00 | 540.00 | 536.00 | 540.00 | 537.09 | 18,861,972 |
| 08 feb 2023 | 538.00 | 540.00 | 534.00 | 540.00 | 537.09 | 35,096,191 |
| 07 feb 2023 | 524.00 | 528.00 | 522.00 | 523.00 | 520.19 | 23,481,767 |
| 06 feb 2023 | 532.00 | 533.00 | 526.00 | 526.00 | 523.17 | 30,870,136 |
| 03 feb 2023 | 540.00 | 542.00 | 536.00 | 542.00 | 539.08 | 31,635,865 |
| 02 feb 2023 | 538.00 | 542.00 | 537.00 | 540.00 | 537.09 | 43,077,053 |
| 01 feb 2023 | 532.00 | 533.00 | 522.00 | 530.00 | 527.15 | 33,710,990 |
| 31 ene 2023 | 537.00 | 538.00 | 521.00 | 522.00 | 519.19 | 72,530,854 |
| 30 ene 2023 | 542.00 | 543.00 | 534.00 | 543.00 | 540.08 | 124,428,936 |
| 17 ene 2023 | 504.00 | 504.00 | 499.50 | 503.00 | 500.29 | 27,770,329 |
| 16 ene 2023 | 506.00 | 508.00 | 503.00 | 505.00 | 502.28 | 34,373,918 |
| 13 ene 2023 | 507.00 | 509.00 | 499.00 | 500.00 | 497.31 | 77,606,949 |
| 12 ene 2023 | 487.50 | 488.00 | 484.00 | 486.50 | 483.88 | 20,963,689 |
| 11 ene 2023 | 487.00 | 488.00 | 482.00 | 484.50 | 481.89 | 21,051,115 |
| 10 ene 2023 | 486.00 | 487.00 | 483.00 | 486.00 | 483.38 | 32,646,014 |
| 09 ene 2023 | 468.00 | 481.00 | 467.50 | 481.00 | 478.41 | 46,666,263 |
| 06 ene 2023 | 455.00 | 459.50 | 455.00 | 458.50 | 456.03 | 20,886,011 |
| 05 ene 2023 | 459.00 | 459.50 | 455.00 | 458.50 | 456.03 | 23,549,581 |
| 04 ene 2023 | 449.50 | 455.00 | 448.50 | 449.50 | 447.08 | 19,188,422 |
| 03 ene 2023 | 446.00 | 453.50 | 443.00 | 453.00 | 450.56 | 14,885,824 |
| 30 dic 2022 | 455.00 | 456.50 | 448.50 | 448.50 | 446.09 | 21,683,478 |
| 29 dic 2022 | 444.00 | 449.50 | 442.50 | 446.00 | 443.60 | 23,020,759 |
| 28 dic 2022 | 451.00 | 452.00 | 446.00 | 451.00 | 448.57 | 32,578,949 |
| 27 dic 2022 | 458.00 | 462.50 | 457.00 | 457.00 | 454.54 | 10,264,001 |
| 26 dic 2022 | 454.00 | 457.00 | 453.50 | 456.50 | 454.04 | 8,793,306 |
| 23 dic 2022 | 457.50 | 458.50 | 455.00 | 455.00 | 452.55 | 24,927,413 |
| 22 dic 2022 | 466.50 | 469.00 | 464.00 | 468.00 | 465.48 | 14,047,382 |
| 21 dic 2022 | 460.00 | 463.00 | 457.00 | 459.00 | 456.53 | 36,182,644 |
| 20 dic 2022 | 465.00 | 467.00 | 455.00 | 457.50 | 455.04 | 31,139,235 |
| 19 dic 2022 | 466.50 | 469.50 | 465.00 | 466.50 | 463.99 | 21,075,559 |
| 16 dic 2022 | 466.50 | 471.00 | 465.50 | 471.00 | 468.47 | 47,601,400 |
| 15 dic 2022 | 476.00 | 481.50 | 474.50 | 480.50 | 477.91 | 24,222,008 |
| 15 dic 2022 | 2.75 Dividendo | |||||
| 14 dic 2022 | 472.00 | 480.50 | 472.00 | 480.50 | 475.18 | 30,636,639 |
| 13 dic 2022 | 473.00 | 476.00 | 471.00 | 471.50 | 466.28 | 33,272,826 |
| 12 dic 2022 | 476.50 | 478.00 | 473.50 | 475.00 | 469.74 | 20,973,334 |
| 09 dic 2022 | 478.00 | 484.50 | 476.00 | 481.50 | 476.17 | 25,915,337 |
| 08 dic 2022 | 475.00 | 475.00 | 467.00 | 471.50 | 466.28 | 27,238,567 |
| 07 dic 2022 | 477.00 | 485.50 | 475.00 | 475.00 | 469.74 | 36,563,503 |
| 06 dic 2022 | 488.00 | 489.00 | 478.00 | 478.00 | 472.71 | 40,561,068 |
| 05 dic 2022 | 491.50 | 497.50 | 489.00 | 489.00 | 483.58 | 28,360,444 |
| 02 dic 2022 | 490.00 | 497.00 | 490.00 | 492.50 | 487.05 | 28,319,679 |
| 01 dic 2022 | 506.00 | 508.00 | 498.50 | 498.50 | 492.98 | 41,746,878 |
| 30 nov 2022 | 483.00 | 490.00 | 482.50 | 490.00 | 484.57 | 57,111,603 |
| 29 nov 2022 | 473.50 | 488.00 | 473.00 | 487.00 | 481.61 | 38,182,197 |
| 28 nov 2022 | 486.00 | 490.00 | 480.50 | 480.50 | 475.18 | 38,926,919 |
| 25 nov 2022 | 494.00 | 498.00 | 494.00 | 498.00 | 492.49 | 39,949,969 |
| 24 nov 2022 | 494.00 | 496.00 | 492.00 | 496.00 | 490.51 | 27,396,552 |
| 23 nov 2022 | 494.50 | 496.00 | 488.50 | 492.00 | 486.55 | 33,475,337 |
| 22 nov 2022 | 476.00 | 491.00 | 476.00 | 491.00 | 485.56 | 37,343,127 |
| 21 nov 2022 | 487.50 | 489.50 | 480.50 | 482.00 | 476.66 | 29,710,180 |
| 18 nov 2022 | 491.50 | 494.00 | 486.00 | 487.00 | 481.61 | 35,859,717 |
| 17 nov 2022 | 482.50 | 485.00 | 475.00 | 485.00 | 479.63 | 45,144,984 |
| 16 nov 2022 | 491.50 | 494.00 | 481.50 | 487.00 | 481.61 | 85,726,375 |
| 15 nov 2022 | 465.00 | 487.00 | 462.00 | 480.00 | 474.68 | 113,379,796 |
| 14 nov 2022 | 450.00 | 450.00 | 441.50 | 445.00 | 440.07 | 61,933,190 |
| 11 nov 2022 | 441.50 | 442.00 | 435.00 | 441.50 | 436.61 | 80,016,195 |
| 10 nov 2022 | 409.00 | 411.50 | 406.00 | 407.50 | 402.99 | 32,044,942 |
| 09 nov 2022 | 403.50 | 417.00 | 403.50 | 417.00 | 412.38 | 52,260,831 |
| 08 nov 2022 | 395.00 | 399.50 | 394.00 | 399.00 | 394.58 | 31,838,223 |
| 07 nov 2022 | 390.00 | 393.00 | 387.00 | 390.00 | 385.68 | 35,387,706 |
| 04 nov 2022 | 381.00 | 384.50 | 378.50 | 382.00 | 377.77 | 28,397,417 |
| 03 nov 2022 | 385.00 | 387.00 | 383.50 | 384.00 | 379.75 | 39,731,333 |
| 02 nov 2022 | 391.00 | 395.00 | 388.50 | 395.00 | 390.63 | 22,535,650 |
| 01 nov 2022 | 388.50 | 393.00 | 386.00 | 391.50 | 387.16 | 41,426,496 |
| 31 oct 2022 | 386.00 | 390.00 | 381.00 | 390.00 | 385.68 | 38,409,054 |
| 28 oct 2022 | 379.50 | 382.00 | 375.00 | 379.50 | 375.30 | 40,184,472 |
| 27 oct 2022 | 384.50 | 389.00 | 382.50 | 385.50 | 381.23 | 45,684,455 |
| 26 oct 2022 | 370.50 | 379.00 | 370.00 | 376.00 | 371.84 | 58,850,484 |
| 25 oct 2022 | 380.00 | 382.50 | 371.00 | 371.00 | 366.89 | 76,416,687 |
| 24 oct 2022 | 395.00 | 397.50 | 387.00 | 387.00 | 382.71 | 46,714,078 |
| 21 oct 2022 | 395.50 | 398.50 | 389.50 | 389.50 | 385.19 | 35,923,505 |
| 20 oct 2022 | 391.00 | 397.50 | 386.00 | 397.50 | 393.10 | 52,938,069 |
| 19 oct 2022 | 404.00 | 405.00 | 395.50 | 395.50 | 391.12 | 46,385,177 |
| *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.
