U.S. markets open in 47 minutes

Taiwan Semiconductor Manufacturing Company Limited (2330.TW)

Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
574.00+4.00 (+0.70%)
Al cierre: 01:30PM CST
Periodo de tiempo:
11 dic 2022 - 11 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 dic 2023572.00575.00570.00574.00574.0027,636,836
08 dic 2023574.00577.00570.00570.00570.0033,507,214
07 dic 2023570.00573.00566.00566.00566.0020,840,397
06 dic 2023568.00575.00568.00570.00570.0021,518,089
05 dic 2023571.00572.00567.00570.00570.0022,229,723
04 dic 2023582.00582.00571.00574.00574.0026,847,171
01 dic 2023573.00579.00573.00579.00579.0028,051,165
30 nov 2023576.00577.00570.00577.00577.0047,192,647
29 nov 2023578.00579.00570.00574.00574.0024,868,842
28 nov 2023565.00576.00565.00575.00575.0026,343,906
27 nov 2023573.00577.00568.00568.00568.0018,528,520
24 nov 2023577.00578.00574.00575.00575.0010,058,969
23 nov 2023574.00578.00574.00578.00578.0014,486,134
22 nov 2023576.00579.00574.00577.00577.0021,969,125
21 nov 2023582.00585.00581.00585.00585.0035,921,706
20 nov 2023576.00579.00575.00577.00577.0022,010,114
17 nov 2023579.00583.00579.00580.00580.0022,031,704
16 nov 2023581.00583.00578.00583.00583.0028,291,435
15 nov 2023583.00583.00575.00581.00581.0050,305,088
14 nov 2023576.00576.00571.00572.00572.0021,568,576
13 nov 2023579.00580.00571.00571.00571.0043,866,014
10 nov 2023555.00557.00554.00557.00557.0012,994,933
09 nov 2023551.00557.00551.00557.00557.0013,165,684
08 nov 2023550.00557.00550.00556.00556.0015,314,834
07 nov 2023552.00555.00550.00555.00555.0014,777,790
06 nov 2023553.00556.00550.00550.00550.0029,215,201
03 nov 2023547.00549.00545.00549.00549.0015,426,176
02 nov 2023536.00547.00535.00547.00547.0029,401,438
01 nov 2023533.00533.00527.00528.00528.0013,603,347
31 oct 2023535.00535.00527.00529.00529.0025,667,058
30 oct 2023531.00534.00528.00532.00532.0021,404,842
27 oct 2023534.00536.00532.00533.00533.0015,679,643
26 oct 2023530.00535.00530.00531.00531.0028,188,348
25 oct 2023544.00551.00544.00544.00544.0016,526,355
24 oct 2023543.00546.00540.00544.00544.0015,007,814
23 oct 2023552.00553.00543.00544.00544.0022,747,367
20 oct 2023549.00556.00546.00556.00556.0045,984,177
19 oct 2023540.00548.00540.00546.00546.0022,881,262
18 oct 2023549.00549.00540.00540.00540.0026,418,940
17 oct 2023550.00552.00548.00551.00551.0018,364,998
16 oct 2023546.00547.00542.00545.00545.0019,875,676
13 oct 2023550.00554.00548.00553.00553.0031,123,496
12 oct 2023545.00550.00544.00550.00550.0034,161,176
11 oct 2023542.00544.00540.00544.00544.0046,639,969
06 oct 2023530.00533.00529.00532.00532.0015,336,587
05 oct 2023523.00529.00523.00528.00528.0024,945,684
04 oct 2023521.00523.00519.00520.00520.0028,358,964
03 oct 2023528.00533.00528.00529.00529.0014,490,129
02 oct 2023530.00534.00528.00533.00533.0025,427,911
28 sept 2023523.00525.00520.00523.00523.0019,733,331
27 sept 2023517.00523.00516.00522.00522.0016,846,401
26 sept 2023521.00524.00519.00519.00519.0026,392,692
25 sept 2023522.00529.00522.00525.00525.0017,116,402
22 sept 2023523.00525.00522.00522.00522.0029,049,309
21 sept 2023530.00531.00526.00527.00527.0032,012,694
20 sept 2023536.00538.00535.00535.00535.0024,635,567
19 sept 2023539.00543.00538.00538.00538.0018,901,683
18 sept 2023548.00549.00540.00540.00540.0036,684,692
15 sept 2023549.00558.00547.00558.00558.0042,517,441
14 sept 2023544.00550.00543.00550.00550.0017,144,287
14 sept 20233 Dividendo
13 sept 2023545.00548.00541.00541.00538.0016,191,392
12 sept 2023536.00545.00536.00544.00540.9816,028,336
11 sept 2023539.00540.00536.00536.00533.0314,631,968
08 sept 2023535.00540.00535.00539.00536.0115,283,568
07 sept 2023546.00548.00542.00542.00538.9920,717,005
06 sept 2023556.00556.00550.00550.00546.9514,067,008
05 sept 2023553.00555.00550.00552.00548.9412,220,686
04 sept 2023549.00557.00549.00557.00553.919,531,157
01 sept 2023543.00553.00543.00548.00544.9613,669,766
31 ago 2023553.00556.00548.00549.00545.9640,431,378
30 ago 2023558.00560.00554.00555.00551.9215,117,416
29 ago 2023551.00553.00546.00552.00548.9410,516,678
28 ago 2023547.00553.00547.00549.00545.968,991,985
25 ago 2023549.00551.00546.00546.00542.9724,144,537
24 ago 2023563.00564.00558.00564.00560.8723,280,827
23 ago 2023546.00552.00544.00552.00548.9420,636,332
22 ago 2023544.00544.00538.00541.00538.0014,594,304
21 ago 2023544.00544.00534.00537.00534.0216,633,821
18 ago 2023540.00544.00539.00539.00536.0117,592,345
17 ago 2023540.00546.00537.00544.00540.9822,843,138
16 ago 2023541.00543.00536.00542.00538.9928,269,840
15 ago 2023543.00545.00540.00542.00538.9914,066,307
14 ago 2023540.00543.00537.00541.00538.0020,939,030
11 ago 2023556.00558.00546.00546.00542.9717,608,427
10 ago 2023552.00554.00550.00551.00547.9417,892,615
09 ago 2023550.00557.00550.00554.00550.9314,389,090
08 ago 2023558.00558.00551.00552.00548.9419,010,690
07 ago 2023558.00561.00556.00558.00554.9114,369,551
04 ago 2023556.00560.00552.00554.00550.9326,279,173
02 ago 2023567.00569.00558.00561.00557.8925,583,234
01 ago 2023565.00568.00564.00567.00563.8616,259,643
31 jul 2023575.00575.00560.00565.00561.8724,208,467
28 jul 2023569.00573.00565.00567.00563.8618,540,078
27 jul 2023570.00570.00566.00569.00565.8412,200,358
26 jul 2023569.00571.00563.00566.00562.8613,314,305
25 jul 2023561.00569.00561.00569.00565.8419,590,349
24 jul 2023557.00563.00557.00558.00554.9125,268,835
21 jul 2023560.00563.00557.00560.00556.8946,711,021
20 jul 2023580.00584.00578.00579.00575.7915,108,109
*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...