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:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 ene 2023 | 504.00 | 504.00 | 499.50 | 503.00 | 503.00 | 27,770,329 |
| 16 ene 2023 | 506.00 | 508.00 | 503.00 | 505.00 | 505.00 | 34,373,918 |
| 13 ene 2023 | 507.00 | 509.00 | 499.00 | 500.00 | 500.00 | 77,606,949 |
| 12 ene 2023 | 487.50 | 488.00 | 484.00 | 486.50 | 486.50 | 20,963,689 |
| 11 ene 2023 | 487.00 | 488.00 | 482.00 | 484.50 | 484.50 | 21,051,115 |
| 10 ene 2023 | 486.00 | 487.00 | 483.00 | 486.00 | 486.00 | 32,646,014 |
| 09 ene 2023 | 468.00 | 481.00 | 467.50 | 481.00 | 481.00 | 46,666,263 |
| 06 ene 2023 | 455.00 | 459.50 | 455.00 | 458.50 | 458.50 | 20,886,011 |
| 05 ene 2023 | 459.00 | 459.50 | 455.00 | 458.50 | 458.50 | 23,549,581 |
| 04 ene 2023 | 449.50 | 455.00 | 448.50 | 449.50 | 449.50 | 19,188,422 |
| 03 ene 2023 | 446.00 | 453.50 | 443.00 | 453.00 | 453.00 | 14,885,824 |
| 30 dic 2022 | 455.00 | 456.50 | 448.50 | 448.50 | 448.50 | 21,683,478 |
| 29 dic 2022 | 444.00 | 449.50 | 442.50 | 446.00 | 446.00 | 23,020,759 |
| 28 dic 2022 | 451.00 | 452.00 | 446.00 | 451.00 | 451.00 | 32,578,949 |
| 27 dic 2022 | 458.00 | 462.50 | 457.00 | 457.00 | 457.00 | 10,264,001 |
| 26 dic 2022 | 454.00 | 457.00 | 453.50 | 456.50 | 456.50 | 8,793,306 |
| 23 dic 2022 | 457.50 | 458.50 | 455.00 | 455.00 | 455.00 | 24,927,413 |
| 22 dic 2022 | 466.50 | 469.00 | 464.00 | 468.00 | 468.00 | 14,047,382 |
| 21 dic 2022 | 460.00 | 463.00 | 457.00 | 459.00 | 459.00 | 36,182,644 |
| 20 dic 2022 | 465.00 | 467.00 | 455.00 | 457.50 | 457.50 | 31,139,235 |
| 19 dic 2022 | 466.50 | 469.50 | 465.00 | 466.50 | 466.50 | 21,075,559 |
| 16 dic 2022 | 466.50 | 471.00 | 465.50 | 471.00 | 471.00 | 47,601,400 |
| 15 dic 2022 | 476.00 | 481.50 | 474.50 | 480.50 | 480.50 | 24,222,008 |
| 15 dic 2022 | 2.75 Dividendo | |||||
| 14 dic 2022 | 472.00 | 480.50 | 472.00 | 480.50 | 477.75 | 30,636,639 |
| 13 dic 2022 | 473.00 | 476.00 | 471.00 | 471.50 | 468.80 | 33,272,826 |
| 12 dic 2022 | 476.50 | 478.00 | 473.50 | 475.00 | 472.28 | 20,973,334 |
| 09 dic 2022 | 478.00 | 484.50 | 476.00 | 481.50 | 478.74 | 25,915,337 |
| 08 dic 2022 | 475.00 | 475.00 | 467.00 | 471.50 | 468.80 | 27,238,567 |
| 07 dic 2022 | 477.00 | 485.50 | 475.00 | 475.00 | 472.28 | 36,563,503 |
| 06 dic 2022 | 488.00 | 489.00 | 478.00 | 478.00 | 475.26 | 40,561,068 |
| 05 dic 2022 | 491.50 | 497.50 | 489.00 | 489.00 | 486.20 | 28,360,444 |
| 02 dic 2022 | 490.00 | 497.00 | 490.00 | 492.50 | 489.68 | 28,319,679 |
| 01 dic 2022 | 506.00 | 508.00 | 498.50 | 498.50 | 495.65 | 41,746,878 |
| 30 nov 2022 | 483.00 | 490.00 | 482.50 | 490.00 | 487.20 | 57,111,603 |
| 29 nov 2022 | 473.50 | 488.00 | 473.00 | 487.00 | 484.21 | 38,182,197 |
| 28 nov 2022 | 486.00 | 490.00 | 480.50 | 480.50 | 477.75 | 38,926,919 |
| 25 nov 2022 | 494.00 | 498.00 | 494.00 | 498.00 | 495.15 | 39,949,969 |
| 24 nov 2022 | 494.00 | 496.00 | 492.00 | 496.00 | 493.16 | 27,396,552 |
| 23 nov 2022 | 494.50 | 496.00 | 488.50 | 492.00 | 489.18 | 33,475,337 |
| 22 nov 2022 | 476.00 | 491.00 | 476.00 | 491.00 | 488.19 | 37,343,127 |
| 21 nov 2022 | 487.50 | 489.50 | 480.50 | 482.00 | 479.24 | 29,710,180 |
| 18 nov 2022 | 491.50 | 494.00 | 486.00 | 487.00 | 484.21 | 35,859,717 |
| 17 nov 2022 | 482.50 | 485.00 | 475.00 | 485.00 | 482.22 | 45,144,984 |
| 16 nov 2022 | 491.50 | 494.00 | 481.50 | 487.00 | 484.21 | 85,726,375 |
| 15 nov 2022 | 465.00 | 487.00 | 462.00 | 480.00 | 477.25 | 113,379,796 |
| 14 nov 2022 | 450.00 | 450.00 | 441.50 | 445.00 | 442.45 | 61,933,190 |
| 11 nov 2022 | 441.50 | 442.00 | 435.00 | 441.50 | 438.97 | 80,016,195 |
| 10 nov 2022 | 409.00 | 411.50 | 406.00 | 407.50 | 405.17 | 32,044,942 |
| 09 nov 2022 | 403.50 | 417.00 | 403.50 | 417.00 | 414.61 | 52,260,831 |
| 08 nov 2022 | 395.00 | 399.50 | 394.00 | 399.00 | 396.72 | 31,838,223 |
| 07 nov 2022 | 390.00 | 393.00 | 387.00 | 390.00 | 387.77 | 35,387,706 |
| 04 nov 2022 | 381.00 | 384.50 | 378.50 | 382.00 | 379.81 | 28,397,417 |
| 03 nov 2022 | 385.00 | 387.00 | 383.50 | 384.00 | 381.80 | 39,731,333 |
| 02 nov 2022 | 391.00 | 395.00 | 388.50 | 395.00 | 392.74 | 22,535,650 |
| 01 nov 2022 | 388.50 | 393.00 | 386.00 | 391.50 | 389.26 | 41,426,496 |
| 31 oct 2022 | 386.00 | 390.00 | 381.00 | 390.00 | 387.77 | 38,409,054 |
| 28 oct 2022 | 379.50 | 382.00 | 375.00 | 379.50 | 377.33 | 40,184,472 |
| 27 oct 2022 | 384.50 | 389.00 | 382.50 | 385.50 | 383.29 | 45,684,455 |
| 26 oct 2022 | 370.50 | 379.00 | 370.00 | 376.00 | 373.85 | 58,850,484 |
| 25 oct 2022 | 380.00 | 382.50 | 371.00 | 371.00 | 368.88 | 76,416,687 |
| 24 oct 2022 | 395.00 | 397.50 | 387.00 | 387.00 | 384.79 | 46,714,078 |
| 21 oct 2022 | 395.50 | 398.50 | 389.50 | 389.50 | 387.27 | 35,923,505 |
| 20 oct 2022 | 391.00 | 397.50 | 386.00 | 397.50 | 395.23 | 52,938,069 |
| 19 oct 2022 | 404.00 | 405.00 | 395.50 | 395.50 | 393.24 | 46,385,177 |
| 18 oct 2022 | 406.50 | 407.00 | 399.50 | 407.00 | 404.67 | 40,093,216 |
| 17 oct 2022 | 400.00 | 403.50 | 396.00 | 397.00 | 394.73 | 41,512,192 |
| 14 oct 2022 | 414.50 | 416.00 | 409.00 | 412.00 | 409.64 | 54,504,366 |
| 13 oct 2022 | 400.50 | 403.00 | 395.00 | 395.00 | 392.74 | 38,046,284 |
| 12 oct 2022 | 397.00 | 400.00 | 395.50 | 397.50 | 395.23 | 53,570,085 |
| 11 oct 2022 | 408.00 | 412.50 | 401.00 | 401.50 | 399.20 | 95,793,819 |
| 07 oct 2022 | 448.50 | 448.50 | 437.00 | 438.00 | 435.49 | 31,941,781 |
| 06 oct 2022 | 450.50 | 451.00 | 447.00 | 451.00 | 448.42 | 30,331,834 |
| 05 oct 2022 | 444.50 | 451.00 | 442.00 | 445.00 | 442.45 | 46,496,536 |
| 04 oct 2022 | 429.50 | 432.00 | 427.00 | 429.00 | 426.54 | 40,375,000 |
| 03 oct 2022 | 418.50 | 424.50 | 416.50 | 417.00 | 414.61 | 36,044,395 |
| 30 sept 2022 | 424.50 | 427.50 | 422.00 | 422.00 | 419.58 | 48,266,800 |
| 29 sept 2022 | 443.00 | 443.50 | 432.00 | 435.00 | 432.51 | 41,094,780 |
| 28 sept 2022 | 447.00 | 449.00 | 438.00 | 438.00 | 435.49 | 34,402,652 |
| 27 sept 2022 | 449.00 | 451.50 | 446.00 | 448.00 | 445.44 | 24,961,404 |
| 26 sept 2022 | 443.00 | 454.00 | 443.00 | 446.50 | 443.94 | 32,342,267 |
| 23 sept 2022 | 458.50 | 460.50 | 455.00 | 455.00 | 452.40 | 29,757,787 |
| 22 sept 2022 | 462.00 | 468.00 | 459.00 | 464.50 | 461.84 | 29,702,508 |
| 21 sept 2022 | 473.50 | 475.50 | 468.50 | 471.00 | 468.30 | 24,154,633 |
| 20 sept 2022 | 470.50 | 478.00 | 470.00 | 476.50 | 473.77 | 19,842,582 |
| 19 sept 2022 | 472.00 | 473.00 | 466.50 | 467.00 | 464.33 | 17,182,380 |
| 16 sept 2022 | 470.50 | 472.00 | 469.00 | 472.00 | 469.30 | 39,087,513 |
| 15 sept 2022 | 476.00 | 480.00 | 476.00 | 476.50 | 473.77 | 23,104,850 |
| 15 sept 2022 | 2.75 Dividendo | |||||
| 14 sept 2022 | 478.50 | 482.50 | 476.00 | 480.00 | 474.52 | 22,645,714 |
| 13 sept 2022 | 495.00 | 495.00 | 491.00 | 493.00 | 487.37 | 16,507,036 |
| 12 sept 2022 | 485.00 | 491.00 | 485.00 | 486.50 | 480.94 | 21,597,212 |
| 08 sept 2022 | 473.00 | 475.00 | 472.00 | 475.00 | 469.58 | 27,931,552 |
| 07 sept 2022 | 477.00 | 478.00 | 472.00 | 472.50 | 467.10 | 34,678,562 |
| 06 sept 2022 | 488.50 | 491.50 | 486.50 | 489.00 | 483.42 | 16,700,285 |
| 05 sept 2022 | 485.00 | 488.00 | 484.00 | 486.00 | 480.45 | 15,903,415 |
| 02 sept 2022 | 488.00 | 489.50 | 485.00 | 485.00 | 479.46 | 29,982,959 |
| 01 sept 2022 | 495.00 | 495.50 | 490.00 | 490.50 | 484.90 | 39,168,672 |
| 31 ago 2022 | 492.00 | 505.00 | 492.00 | 505.00 | 499.23 | 39,357,089 |
| 30 ago 2022 | 497.50 | 500.00 | 496.00 | 496.00 | 490.34 | 24,214,535 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
