2330.TW - Taiwan Semiconductor Manufacturing Company Limited

Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jun 2023562.00568.00555.00559.00559.0023,080,195
07 jun 2023561.00568.00560.00568.00568.0027,604,813
06 jun 2023554.00562.00553.00560.00560.0020,228,086
05 jun 2023560.00560.00555.00555.00555.0016,827,391
02 jun 2023559.00564.00557.00562.00562.0030,206,141
01 jun 2023550.00554.00550.00551.00551.0024,477,529
31 may 2023560.00562.00551.00558.00558.0081,176,782
30 may 2023566.00568.00563.00566.00566.0040,136,130
29 may 2023574.00574.00564.00568.00568.0054,657,853
26 may 2023568.00568.00563.00566.00566.0095,808,471
25 may 2023542.00545.00537.00543.00543.0063,827,245
24 may 2023527.00528.00524.00525.00525.0019,086,681
23 may 2023530.00531.00525.00530.00530.0019,588,873
22 may 2023532.00533.00529.00531.00531.0017,208,135
19 may 2023535.00535.00529.00532.00532.0032,099,068
18 may 2023533.00536.00526.00530.00530.0043,096,277
17 may 2023508.00521.00506.00519.00519.0041,406,763
16 may 2023503.00508.00500.00505.00505.0021,140,315
15 may 2023497.00499.50494.50495.50495.5013,315,766
12 may 2023496.00500.00495.00496.00496.0018,465,362
11 may 2023506.00506.00498.50499.00499.0013,382,927
10 may 2023508.00508.00500.00503.00503.0018,859,212
09 may 2023507.00510.00505.00510.00510.0016,197,743
08 may 2023509.00509.00502.00504.00504.0011,243,634
05 may 2023500.00502.00498.50500.00500.007,488,897
04 may 2023497.00499.50496.00498.00498.0013,140,291
03 may 2023496.00498.00495.00496.00496.0011,369,311
02 may 2023500.00502.00496.50501.00501.0015,325,791
28 abr 2023498.50502.00498.00502.00502.0024,824,100
27 abr 2023491.00495.00489.00493.50493.5029,537,148
26 abr 2023498.00498.50491.00491.50491.5031,269,245
25 abr 2023504.00505.00498.00498.00498.0036,898,412
24 abr 2023505.00510.00504.00507.00507.0016,886,512
21 abr 2023520.00520.00510.00511.00511.0025,016,683
20 abr 2023512.00516.00510.00513.00513.0017,221,961
19 abr 2023517.00518.00509.00510.00510.0021,123,233
18 abr 2023518.00520.00514.00515.00515.0015,168,888
17 abr 2023519.00520.00514.00520.00520.0014,634,287
14 abr 2023516.00520.00513.00516.00516.0018,072,504
13 abr 2023515.00517.00510.00510.00510.0025,536,889
12 abr 2023523.00524.00517.00520.00520.0023,816,473
11 abr 2023522.00527.00522.00524.00524.0022,675,697
10 abr 2023533.00533.00528.00529.00529.007,435,151
07 abr 2023535.00535.00529.00531.00531.008,557,482
06 abr 2023530.00531.00526.00530.00530.0025,423,363
31 mar 2023538.00538.00532.00533.00533.0023,558,838
30 mar 2023536.00537.00531.00535.00535.0019,201,564
29 mar 2023533.00533.00525.00530.00530.0017,280,749
28 mar 2023525.00530.00524.00525.00525.0017,234,120
27 mar 2023533.00536.00531.00531.00531.0016,111,177
24 mar 2023536.00539.00535.00539.00539.0021,926,240
23 mar 2023528.00539.00528.00538.00538.0026,728,246
22 mar 2023524.00533.00524.00533.00533.0042,385,987
21 mar 2023515.00517.00512.00517.00517.0018,284,799
20 mar 2023517.00518.00510.00512.00512.0011,837,312
17 mar 2023516.00518.00513.00518.00518.0033,118,483
16 mar 2023505.00510.00504.00505.00505.0021,965,994
16 mar 20232.749821 Dividendo
15 mar 2023515.00516.00510.00511.00508.2523,208,597
14 mar 2023511.00514.00510.00510.00507.2620,474,770
13 mar 2023513.00518.00509.00516.00513.2221,466,947
10 mar 2023515.00516.00511.00513.00510.2424,045,605
09 mar 2023525.00526.00522.00522.00519.1921,557,577
08 mar 2023521.00523.00518.00521.00518.2024,512,408
07 mar 2023521.00526.00519.00524.00521.1824,861,078
06 mar 2023520.00524.00517.00521.00518.2021,922,085
03 mar 2023524.00525.00516.00516.00513.2223,253,895
02 mar 2023519.00520.00515.00519.00516.2116,558,784
01 mar 2023504.00522.00504.00522.00519.1939,560,848
24 feb 2023524.00525.00511.00511.00508.2541,692,491
23 feb 2023512.00521.00510.00518.00515.2125,376,835
22 feb 2023506.00509.00505.00507.00504.2724,575,245
21 feb 2023515.00517.00513.00516.00513.2213,504,100
20 feb 2023514.00519.00511.00517.00514.2220,065,156
17 feb 2023524.00524.00516.00518.00515.2128,121,975
16 feb 2023528.00531.00524.00528.00525.1629,975,138
15 feb 2023526.00532.00522.00525.00522.1761,796,793
14 feb 2023544.00546.00543.00545.00542.0721,883,297
13 feb 2023544.00544.00538.00541.00538.0922,768,977
10 feb 2023544.00546.00541.00545.00542.0728,495,684
09 feb 2023540.00540.00536.00540.00537.0918,861,972
08 feb 2023538.00540.00534.00540.00537.0935,096,191
07 feb 2023524.00528.00522.00523.00520.1923,481,767
06 feb 2023532.00533.00526.00526.00523.1730,870,136
03 feb 2023540.00542.00536.00542.00539.0831,635,865
02 feb 2023538.00542.00537.00540.00537.0943,077,053
01 feb 2023532.00533.00522.00530.00527.1533,710,990
31 ene 2023537.00538.00521.00522.00519.1972,530,854
30 ene 2023542.00543.00534.00543.00540.08124,428,936
17 ene 2023504.00504.00499.50503.00500.2927,770,329
16 ene 2023506.00508.00503.00505.00502.2834,373,918
13 ene 2023507.00509.00499.00500.00497.3177,606,949
12 ene 2023487.50488.00484.00486.50483.8820,963,689
11 ene 2023487.00488.00482.00484.50481.8921,051,115
10 ene 2023486.00487.00483.00486.00483.3832,646,014
09 ene 2023468.00481.00467.50481.00478.4146,666,263
06 ene 2023455.00459.50455.00458.50456.0320,886,011
05 ene 2023459.00459.50455.00458.50456.0323,549,581
04 ene 2023449.50455.00448.50449.50447.0819,188,422
03 ene 2023446.00453.50443.00453.00450.5614,885,824
*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...