U.S. markets closed

Taiwan Semiconductor Manufacturing Company Limited (2330.TW)

Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
503.00-2.00 (-0.40%)
Al cierre: 01:30PM CST
Periodo de tiempo:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 ene 2023504.00504.00499.50503.00503.0027,770,329
16 ene 2023506.00508.00503.00505.00505.0034,373,918
13 ene 2023507.00509.00499.00500.00500.0077,606,949
12 ene 2023487.50488.00484.00486.50486.5020,963,689
11 ene 2023487.00488.00482.00484.50484.5021,051,115
10 ene 2023486.00487.00483.00486.00486.0032,646,014
09 ene 2023468.00481.00467.50481.00481.0046,666,263
06 ene 2023455.00459.50455.00458.50458.5020,886,011
05 ene 2023459.00459.50455.00458.50458.5023,549,581
04 ene 2023449.50455.00448.50449.50449.5019,188,422
03 ene 2023446.00453.50443.00453.00453.0014,885,824
30 dic 2022455.00456.50448.50448.50448.5021,683,478
29 dic 2022444.00449.50442.50446.00446.0023,020,759
28 dic 2022451.00452.00446.00451.00451.0032,578,949
27 dic 2022458.00462.50457.00457.00457.0010,264,001
26 dic 2022454.00457.00453.50456.50456.508,793,306
23 dic 2022457.50458.50455.00455.00455.0024,927,413
22 dic 2022466.50469.00464.00468.00468.0014,047,382
21 dic 2022460.00463.00457.00459.00459.0036,182,644
20 dic 2022465.00467.00455.00457.50457.5031,139,235
19 dic 2022466.50469.50465.00466.50466.5021,075,559
16 dic 2022466.50471.00465.50471.00471.0047,601,400
15 dic 2022476.00481.50474.50480.50480.5024,222,008
15 dic 20222.75 Dividendo
14 dic 2022472.00480.50472.00480.50477.7530,636,639
13 dic 2022473.00476.00471.00471.50468.8033,272,826
12 dic 2022476.50478.00473.50475.00472.2820,973,334
09 dic 2022478.00484.50476.00481.50478.7425,915,337
08 dic 2022475.00475.00467.00471.50468.8027,238,567
07 dic 2022477.00485.50475.00475.00472.2836,563,503
06 dic 2022488.00489.00478.00478.00475.2640,561,068
05 dic 2022491.50497.50489.00489.00486.2028,360,444
02 dic 2022490.00497.00490.00492.50489.6828,319,679
01 dic 2022506.00508.00498.50498.50495.6541,746,878
30 nov 2022483.00490.00482.50490.00487.2057,111,603
29 nov 2022473.50488.00473.00487.00484.2138,182,197
28 nov 2022486.00490.00480.50480.50477.7538,926,919
25 nov 2022494.00498.00494.00498.00495.1539,949,969
24 nov 2022494.00496.00492.00496.00493.1627,396,552
23 nov 2022494.50496.00488.50492.00489.1833,475,337
22 nov 2022476.00491.00476.00491.00488.1937,343,127
21 nov 2022487.50489.50480.50482.00479.2429,710,180
18 nov 2022491.50494.00486.00487.00484.2135,859,717
17 nov 2022482.50485.00475.00485.00482.2245,144,984
16 nov 2022491.50494.00481.50487.00484.2185,726,375
15 nov 2022465.00487.00462.00480.00477.25113,379,796
14 nov 2022450.00450.00441.50445.00442.4561,933,190
11 nov 2022441.50442.00435.00441.50438.9780,016,195
10 nov 2022409.00411.50406.00407.50405.1732,044,942
09 nov 2022403.50417.00403.50417.00414.6152,260,831
08 nov 2022395.00399.50394.00399.00396.7231,838,223
07 nov 2022390.00393.00387.00390.00387.7735,387,706
04 nov 2022381.00384.50378.50382.00379.8128,397,417
03 nov 2022385.00387.00383.50384.00381.8039,731,333
02 nov 2022391.00395.00388.50395.00392.7422,535,650
01 nov 2022388.50393.00386.00391.50389.2641,426,496
31 oct 2022386.00390.00381.00390.00387.7738,409,054
28 oct 2022379.50382.00375.00379.50377.3340,184,472
27 oct 2022384.50389.00382.50385.50383.2945,684,455
26 oct 2022370.50379.00370.00376.00373.8558,850,484
25 oct 2022380.00382.50371.00371.00368.8876,416,687
24 oct 2022395.00397.50387.00387.00384.7946,714,078
21 oct 2022395.50398.50389.50389.50387.2735,923,505
20 oct 2022391.00397.50386.00397.50395.2352,938,069
19 oct 2022404.00405.00395.50395.50393.2446,385,177
18 oct 2022406.50407.00399.50407.00404.6740,093,216
17 oct 2022400.00403.50396.00397.00394.7341,512,192
14 oct 2022414.50416.00409.00412.00409.6454,504,366
13 oct 2022400.50403.00395.00395.00392.7438,046,284
12 oct 2022397.00400.00395.50397.50395.2353,570,085
11 oct 2022408.00412.50401.00401.50399.2095,793,819
07 oct 2022448.50448.50437.00438.00435.4931,941,781
06 oct 2022450.50451.00447.00451.00448.4230,331,834
05 oct 2022444.50451.00442.00445.00442.4546,496,536
04 oct 2022429.50432.00427.00429.00426.5440,375,000
03 oct 2022418.50424.50416.50417.00414.6136,044,395
30 sept 2022424.50427.50422.00422.00419.5848,266,800
29 sept 2022443.00443.50432.00435.00432.5141,094,780
28 sept 2022447.00449.00438.00438.00435.4934,402,652
27 sept 2022449.00451.50446.00448.00445.4424,961,404
26 sept 2022443.00454.00443.00446.50443.9432,342,267
23 sept 2022458.50460.50455.00455.00452.4029,757,787
22 sept 2022462.00468.00459.00464.50461.8429,702,508
21 sept 2022473.50475.50468.50471.00468.3024,154,633
20 sept 2022470.50478.00470.00476.50473.7719,842,582
19 sept 2022472.00473.00466.50467.00464.3317,182,380
16 sept 2022470.50472.00469.00472.00469.3039,087,513
15 sept 2022476.00480.00476.00476.50473.7723,104,850
15 sept 20222.75 Dividendo
14 sept 2022478.50482.50476.00480.00474.5222,645,714
13 sept 2022495.00495.00491.00493.00487.3716,507,036
12 sept 2022485.00491.00485.00486.50480.9421,597,212
08 sept 2022473.00475.00472.00475.00469.5827,931,552
07 sept 2022477.00478.00472.00472.50467.1034,678,562
06 sept 2022488.50491.50486.50489.00483.4216,700,285
05 sept 2022485.00488.00484.00486.00480.4515,903,415
02 sept 2022488.00489.50485.00485.00479.4629,982,959
01 sept 2022495.00495.50490.00490.50484.9039,168,672
31 ago 2022492.00505.00492.00505.00499.2339,357,089
30 ago 2022497.50500.00496.00496.00490.3424,214,535
*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...