2330.TW - Taiwan Semiconductor Manufacturing Company Limited
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jun 2023 | 562.00 | 568.00 | 555.00 | 559.00 | 559.00 | 23,080,195 |
| 07 jun 2023 | 561.00 | 568.00 | 560.00 | 568.00 | 568.00 | 27,604,813 |
| 06 jun 2023 | 554.00 | 562.00 | 553.00 | 560.00 | 560.00 | 20,228,086 |
| 05 jun 2023 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 16,827,391 |
| 02 jun 2023 | 559.00 | 564.00 | 557.00 | 562.00 | 562.00 | 30,206,141 |
| 01 jun 2023 | 550.00 | 554.00 | 550.00 | 551.00 | 551.00 | 24,477,529 |
| 31 may 2023 | 560.00 | 562.00 | 551.00 | 558.00 | 558.00 | 81,176,782 |
| 30 may 2023 | 566.00 | 568.00 | 563.00 | 566.00 | 566.00 | 40,136,130 |
| 29 may 2023 | 574.00 | 574.00 | 564.00 | 568.00 | 568.00 | 54,657,853 |
| 26 may 2023 | 568.00 | 568.00 | 563.00 | 566.00 | 566.00 | 95,808,471 |
| 25 may 2023 | 542.00 | 545.00 | 537.00 | 543.00 | 543.00 | 63,827,245 |
| 24 may 2023 | 527.00 | 528.00 | 524.00 | 525.00 | 525.00 | 19,086,681 |
| 23 may 2023 | 530.00 | 531.00 | 525.00 | 530.00 | 530.00 | 19,588,873 |
| 22 may 2023 | 532.00 | 533.00 | 529.00 | 531.00 | 531.00 | 17,208,135 |
| 19 may 2023 | 535.00 | 535.00 | 529.00 | 532.00 | 532.00 | 32,099,068 |
| 18 may 2023 | 533.00 | 536.00 | 526.00 | 530.00 | 530.00 | 43,096,277 |
| 17 may 2023 | 508.00 | 521.00 | 506.00 | 519.00 | 519.00 | 41,406,763 |
| 16 may 2023 | 503.00 | 508.00 | 500.00 | 505.00 | 505.00 | 21,140,315 |
| 15 may 2023 | 497.00 | 499.50 | 494.50 | 495.50 | 495.50 | 13,315,766 |
| 12 may 2023 | 496.00 | 500.00 | 495.00 | 496.00 | 496.00 | 18,465,362 |
| 11 may 2023 | 506.00 | 506.00 | 498.50 | 499.00 | 499.00 | 13,382,927 |
| 10 may 2023 | 508.00 | 508.00 | 500.00 | 503.00 | 503.00 | 18,859,212 |
| 09 may 2023 | 507.00 | 510.00 | 505.00 | 510.00 | 510.00 | 16,197,743 |
| 08 may 2023 | 509.00 | 509.00 | 502.00 | 504.00 | 504.00 | 11,243,634 |
| 05 may 2023 | 500.00 | 502.00 | 498.50 | 500.00 | 500.00 | 7,488,897 |
| 04 may 2023 | 497.00 | 499.50 | 496.00 | 498.00 | 498.00 | 13,140,291 |
| 03 may 2023 | 496.00 | 498.00 | 495.00 | 496.00 | 496.00 | 11,369,311 |
| 02 may 2023 | 500.00 | 502.00 | 496.50 | 501.00 | 501.00 | 15,325,791 |
| 28 abr 2023 | 498.50 | 502.00 | 498.00 | 502.00 | 502.00 | 24,824,100 |
| 27 abr 2023 | 491.00 | 495.00 | 489.00 | 493.50 | 493.50 | 29,537,148 |
| 26 abr 2023 | 498.00 | 498.50 | 491.00 | 491.50 | 491.50 | 31,269,245 |
| 25 abr 2023 | 504.00 | 505.00 | 498.00 | 498.00 | 498.00 | 36,898,412 |
| 24 abr 2023 | 505.00 | 510.00 | 504.00 | 507.00 | 507.00 | 16,886,512 |
| 21 abr 2023 | 520.00 | 520.00 | 510.00 | 511.00 | 511.00 | 25,016,683 |
| 20 abr 2023 | 512.00 | 516.00 | 510.00 | 513.00 | 513.00 | 17,221,961 |
| 19 abr 2023 | 517.00 | 518.00 | 509.00 | 510.00 | 510.00 | 21,123,233 |
| 18 abr 2023 | 518.00 | 520.00 | 514.00 | 515.00 | 515.00 | 15,168,888 |
| 17 abr 2023 | 519.00 | 520.00 | 514.00 | 520.00 | 520.00 | 14,634,287 |
| 14 abr 2023 | 516.00 | 520.00 | 513.00 | 516.00 | 516.00 | 18,072,504 |
| 13 abr 2023 | 515.00 | 517.00 | 510.00 | 510.00 | 510.00 | 25,536,889 |
| 12 abr 2023 | 523.00 | 524.00 | 517.00 | 520.00 | 520.00 | 23,816,473 |
| 11 abr 2023 | 522.00 | 527.00 | 522.00 | 524.00 | 524.00 | 22,675,697 |
| 10 abr 2023 | 533.00 | 533.00 | 528.00 | 529.00 | 529.00 | 7,435,151 |
| 07 abr 2023 | 535.00 | 535.00 | 529.00 | 531.00 | 531.00 | 8,557,482 |
| 06 abr 2023 | 530.00 | 531.00 | 526.00 | 530.00 | 530.00 | 25,423,363 |
| 31 mar 2023 | 538.00 | 538.00 | 532.00 | 533.00 | 533.00 | 23,558,838 |
| 30 mar 2023 | 536.00 | 537.00 | 531.00 | 535.00 | 535.00 | 19,201,564 |
| 29 mar 2023 | 533.00 | 533.00 | 525.00 | 530.00 | 530.00 | 17,280,749 |
| 28 mar 2023 | 525.00 | 530.00 | 524.00 | 525.00 | 525.00 | 17,234,120 |
| 27 mar 2023 | 533.00 | 536.00 | 531.00 | 531.00 | 531.00 | 16,111,177 |
| 24 mar 2023 | 536.00 | 539.00 | 535.00 | 539.00 | 539.00 | 21,926,240 |
| 23 mar 2023 | 528.00 | 539.00 | 528.00 | 538.00 | 538.00 | 26,728,246 |
| 22 mar 2023 | 524.00 | 533.00 | 524.00 | 533.00 | 533.00 | 42,385,987 |
| 21 mar 2023 | 515.00 | 517.00 | 512.00 | 517.00 | 517.00 | 18,284,799 |
| 20 mar 2023 | 517.00 | 518.00 | 510.00 | 512.00 | 512.00 | 11,837,312 |
| 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 |
| *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.