Taiwan - Delayed Quote • TWD
Taiwan Semiconductor Manufacturing Company Limited (2330.TW)
At close: April 26 at 1:30 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 788.00 | 789.00 | 782.00 | 782.00 | 782.00 | 32,571,247 |
| Apr 25, 2024 | 770.00 | 774.00 | 765.00 | 766.00 | 766.00 | 28,534,926 |
| Apr 24, 2024 | 770.00 | 785.00 | 769.00 | 783.00 | 783.00 | 39,457,128 |
| Apr 23, 2024 | 761.00 | 761.00 | 752.00 | 754.00 | 754.00 | 30,423,647 |
| Apr 22, 2024 | 740.00 | 757.00 | 740.00 | 742.00 | 742.00 | 46,540,798 |
| Apr 19, 2024 | 769.00 | 770.00 | 746.00 | 750.00 | 750.00 | 130,968,654 |
| Apr 18, 2024 | 796.00 | 810.00 | 792.00 | 804.00 | 804.00 | 43,598,591 |
| Apr 17, 2024 | 798.00 | 808.00 | 793.00 | 804.00 | 804.00 | 34,472,074 |
| Apr 16, 2024 | 802.00 | 803.00 | 785.00 | 788.00 | 788.00 | 49,508,969 |
| Apr 15, 2024 | 804.00 | 812.00 | 803.00 | 806.00 | 806.00 | 38,913,470 |
| Apr 12, 2024 | 823.00 | 826.00 | 817.00 | 818.00 | 818.00 | 31,508,936 |
| Apr 11, 2024 | 811.00 | 820.00 | 811.00 | 820.00 | 820.00 | 25,200,651 |
| Apr 10, 2024 | 815.00 | 819.00 | 810.00 | 815.00 | 815.00 | 27,480,849 |
| Apr 9, 2024 | 795.00 | 820.00 | 792.00 | 819.00 | 819.00 | 56,857,731 |
| Apr 8, 2024 | 789.00 | 792.00 | 783.00 | 783.00 | 783.00 | 32,202,226 |
| Apr 3, 2024 | 783.00 | 785.00 | 778.00 | 780.00 | 780.00 | 30,890,544 |
| Apr 2, 2024 | 784.00 | 790.00 | 783.00 | 790.00 | 790.00 | 37,974,481 |
| Apr 1, 2024 | 783.00 | 783.00 | 769.00 | 770.00 | 770.00 | 21,041,261 |
| Mar 29, 2024 | 769.00 | 777.00 | 768.00 | 776.00 | 776.00 | 9,802,000 |
| Mar 28, 2024 | 774.00 | 776.00 | 768.00 | 769.00 | 769.00 | 27,190,918 |
| Mar 27, 2024 | 785.00 | 785.00 | 779.00 | 779.00 | 779.00 | 18,794,479 |
| Mar 26, 2024 | 788.00 | 792.00 | 776.00 | 782.00 | 782.00 | 40,990,702 |
| Mar 25, 2024 | 783.00 | 788.00 | 779.00 | 780.00 | 780.00 | 19,877,101 |
| Mar 22, 2024 | 788.00 | 789.00 | 775.00 | 785.00 | 785.00 | 30,660,820 |
| Mar 21, 2024 | 773.00 | 784.00 | 772.00 | 784.00 | 784.00 | 46,026,103 |
| Mar 20, 2024 | 764.00 | 769.00 | 752.00 | 758.00 | 758.00 | 41,280,325 |
| Mar 19, 2024 | 758.00 | 765.00 | 755.00 | 762.00 | 762.00 | 30,152,375 |
| Mar 18, 2024 | 3.50 Dividend | |||||
| Mar 18, 2024 | 754.00 | 765.00 | 754.00 | 764.00 | 764.00 | 43,589,856 |
| Mar 15, 2024 | 771.00 | 777.00 | 753.00 | 753.00 | 749.50 | 73,316,437 |
| Mar 14, 2024 | 779.00 | 785.00 | 770.00 | 784.00 | 780.36 | 42,010,806 |
| Mar 13, 2024 | 785.00 | 785.00 | 777.00 | 779.00 | 775.38 | 36,754,557 |
| Mar 12, 2024 | 757.00 | 771.00 | 754.00 | 770.00 | 766.42 | 58,110,339 |
| Mar 11, 2024 | 768.00 | 778.00 | 761.00 | 766.00 | 762.44 | 64,759,810 |
| Mar 8, 2024 | 795.00 | 796.00 | 772.00 | 784.00 | 780.36 | 87,139,744 |
| Mar 7, 2024 | 755.00 | 769.00 | 754.00 | 760.00 | 756.47 | 71,817,344 |
| Mar 6, 2024 | 718.00 | 738.00 | 717.00 | 735.00 | 731.58 | 43,687,122 |
| Mar 5, 2024 | 735.00 | 738.00 | 728.00 | 730.00 | 726.61 | 64,403,889 |
| Mar 4, 2024 | 714.00 | 725.00 | 711.00 | 725.00 | 721.63 | 88,861,397 |
| Mar 1, 2024 | 697.00 | 697.00 | 688.00 | 689.00 | 685.80 | 23,390,635 |
| Feb 29, 2024 | 691.00 | 698.00 | 688.00 | 690.00 | 686.79 | 54,368,302 |
| Feb 27, 2024 | 700.00 | 701.00 | 691.00 | 698.00 | 694.76 | 33,006,829 |
| Feb 26, 2024 | 700.00 | 700.00 | 695.00 | 698.00 | 694.76 | 28,798,079 |
| Feb 23, 2024 | 701.00 | 703.00 | 696.00 | 697.00 | 693.76 | 46,448,923 |
| Feb 22, 2024 | 695.00 | 695.00 | 685.00 | 692.00 | 688.78 | 33,145,643 |
| Feb 21, 2024 | 678.00 | 683.00 | 678.00 | 681.00 | 677.83 | 30,564,485 |
| Feb 20, 2024 | 675.00 | 688.00 | 675.00 | 687.00 | 683.81 | 30,166,461 |
| Feb 19, 2024 | 674.00 | 682.00 | 674.00 | 678.00 | 674.85 | 34,408,673 |
| Feb 16, 2024 | 697.00 | 699.00 | 683.00 | 683.00 | 679.83 | 44,232,811 |
| Feb 15, 2024 | 709.00 | 709.00 | 693.00 | 697.00 | 693.76 | 112,945,296 |
| Feb 5, 2024 | 645.00 | 647.00 | 638.00 | 646.00 | 643.00 | 44,017,740 |
| Feb 2, 2024 | 633.00 | 635.00 | 628.00 | 635.00 | 632.05 | 26,334,815 |
| Feb 1, 2024 | 625.00 | 628.00 | 619.00 | 628.00 | 625.08 | 44,946,369 |
| Jan 31, 2024 | 634.00 | 637.00 | 626.00 | 628.00 | 625.08 | 41,277,950 |
| Jan 30, 2024 | 642.00 | 647.00 | 642.00 | 642.00 | 639.02 | 36,161,825 |
| Jan 29, 2024 | 646.00 | 648.00 | 644.00 | 648.00 | 644.99 | 27,825,490 |
| Jan 26, 2024 | 644.00 | 646.00 | 639.00 | 644.00 | 641.01 | 41,153,025 |
| Jan 25, 2024 | 635.00 | 642.00 | 633.00 | 642.00 | 639.02 | 52,243,347 |
| Jan 24, 2024 | 628.00 | 630.00 | 624.00 | 627.00 | 624.09 | 26,635,005 |
| Jan 23, 2024 | 629.00 | 629.00 | 622.00 | 628.00 | 625.08 | 41,072,439 |
| Jan 22, 2024 | 633.00 | 633.00 | 623.00 | 626.00 | 623.09 | 65,168,775 |
| Jan 19, 2024 | 625.00 | 627.00 | 614.00 | 626.00 | 623.09 | 161,106,401 |
| Jan 18, 2024 | 586.00 | 589.00 | 585.00 | 588.00 | 585.27 | 27,209,996 |
| Jan 17, 2024 | 583.00 | 584.00 | 578.00 | 581.00 | 578.30 | 42,592,335 |
| Jan 16, 2024 | 581.00 | 588.00 | 579.00 | 580.00 | 577.30 | 27,223,860 |
| Jan 15, 2024 | 590.00 | 590.00 | 585.00 | 586.00 | 583.28 | 21,143,076 |
| Jan 12, 2024 | 581.00 | 588.00 | 581.00 | 584.00 | 581.29 | 16,496,053 |
| Jan 11, 2024 | 586.00 | 589.00 | 583.00 | 586.00 | 583.28 | 23,997,409 |
| Jan 10, 2024 | 581.00 | 586.00 | 580.00 | 584.00 | 581.29 | 13,037,716 |
| Jan 9, 2024 | 588.00 | 589.00 | 583.00 | 586.00 | 583.28 | 22,501,510 |
| Jan 8, 2024 | 582.00 | 585.00 | 579.00 | 583.00 | 580.29 | 17,761,275 |
| Jan 5, 2024 | 578.00 | 580.00 | 574.00 | 576.00 | 573.32 | 18,158,971 |
| Jan 4, 2024 | 580.00 | 581.00 | 577.00 | 580.00 | 577.30 | 15,309,129 |
| Jan 3, 2024 | 584.00 | 585.00 | 576.00 | 578.00 | 575.31 | 37,106,763 |
| Jan 2, 2024 | 590.00 | 593.00 | 589.00 | 593.00 | 590.24 | 26,059,058 |
| Dec 29, 2023 | 589.00 | 593.00 | 589.00 | 593.00 | 590.24 | 18,416,318 |
| Dec 28, 2023 | 592.00 | 593.00 | 589.00 | 593.00 | 590.24 | 25,514,849 |
| Dec 27, 2023 | 587.00 | 592.00 | 586.00 | 592.00 | 589.25 | 33,401,336 |
| Dec 26, 2023 | 583.00 | 586.00 | 582.00 | 586.00 | 583.28 | 16,094,308 |
| Dec 25, 2023 | 582.00 | 585.00 | 580.00 | 581.00 | 578.30 | 9,548,143 |
| Dec 22, 2023 | 582.00 | 582.00 | 579.00 | 582.00 | 579.29 | 18,690,214 |
| Dec 21, 2023 | 577.00 | 579.00 | 575.00 | 577.00 | 574.32 | 24,923,414 |
| Dec 20, 2023 | 587.00 | 587.00 | 583.00 | 585.00 | 582.28 | 38,121,456 |
| Dec 19, 2023 | 588.00 | 588.00 | 580.00 | 585.00 | 582.28 | 28,254,292 |
| Dec 18, 2023 | 579.00 | 585.00 | 577.00 | 585.00 | 582.28 | 26,122,277 |
| Dec 15, 2023 | 585.00 | 586.00 | 580.00 | 585.00 | 582.28 | 54,323,262 |
| Dec 14, 2023 | 3.00 Dividend | |||||
| Dec 14, 2023 | 581.00 | 582.00 | 579.00 | 582.00 | 579.29 | 39,409,958 |
| Dec 13, 2023 | 576.00 | 579.00 | 576.00 | 577.00 | 571.33 | 22,977,731 |
| Dec 12, 2023 | 580.00 | 581.00 | 575.00 | 578.00 | 572.32 | 29,403,010 |
| Dec 11, 2023 | 572.00 | 575.00 | 570.00 | 574.00 | 568.36 | 27,378,610 |
| Dec 8, 2023 | 574.00 | 577.00 | 570.00 | 570.00 | 564.40 | 33,507,214 |
| Dec 7, 2023 | 570.00 | 573.00 | 566.00 | 566.00 | 560.44 | 20,840,397 |
| Dec 6, 2023 | 568.00 | 575.00 | 568.00 | 570.00 | 564.40 | 21,518,089 |
| Dec 5, 2023 | 571.00 | 572.00 | 567.00 | 570.00 | 564.40 | 22,229,723 |
| Dec 4, 2023 | 582.00 | 582.00 | 571.00 | 574.00 | 568.36 | 26,847,171 |
| Dec 1, 2023 | 573.00 | 579.00 | 573.00 | 579.00 | 573.31 | 28,051,165 |
| Nov 30, 2023 | 576.00 | 577.00 | 570.00 | 577.00 | 571.33 | 47,192,647 |
| Nov 29, 2023 | 578.00 | 579.00 | 570.00 | 574.00 | 568.36 | 24,868,842 |
| Nov 28, 2023 | 565.00 | 576.00 | 565.00 | 575.00 | 569.35 | 26,343,906 |
| Nov 27, 2023 | 573.00 | 577.00 | 568.00 | 568.00 | 562.42 | 18,528,520 |
| Nov 24, 2023 | 577.00 | 578.00 | 574.00 | 575.00 | 569.35 | 10,058,969 |
| Nov 23, 2023 | 574.00 | 578.00 | 574.00 | 578.00 | 572.32 | 14,486,134 |
| Nov 22, 2023 | 576.00 | 579.00 | 574.00 | 577.00 | 571.33 | 21,969,125 |
| Nov 21, 2023 | 582.00 | 585.00 | 581.00 | 585.00 | 579.25 | 35,921,706 |
| Nov 20, 2023 | 576.00 | 579.00 | 575.00 | 577.00 | 571.33 | 22,010,114 |
| Nov 17, 2023 | 579.00 | 583.00 | 579.00 | 580.00 | 574.30 | 22,031,704 |
| Nov 16, 2023 | 581.00 | 583.00 | 578.00 | 583.00 | 577.27 | 28,291,435 |
| Nov 15, 2023 | 583.00 | 583.00 | 575.00 | 581.00 | 575.29 | 50,305,088 |
| Nov 14, 2023 | 576.00 | 576.00 | 571.00 | 572.00 | 566.38 | 21,568,576 |
| Nov 13, 2023 | 579.00 | 580.00 | 571.00 | 571.00 | 565.39 | 43,866,014 |
| Nov 10, 2023 | 555.00 | 557.00 | 554.00 | 557.00 | 551.53 | 12,994,933 |
| Nov 9, 2023 | 551.00 | 557.00 | 551.00 | 557.00 | 551.53 | 13,165,684 |
| Nov 8, 2023 | 550.00 | 557.00 | 550.00 | 556.00 | 550.54 | 15,314,834 |
| Nov 7, 2023 | 552.00 | 555.00 | 550.00 | 555.00 | 549.55 | 14,777,790 |
| Nov 6, 2023 | 553.00 | 556.00 | 550.00 | 550.00 | 544.60 | 29,215,201 |
| Nov 3, 2023 | 547.00 | 549.00 | 545.00 | 549.00 | 543.61 | 15,426,176 |
| Nov 2, 2023 | 536.00 | 547.00 | 535.00 | 547.00 | 541.63 | 29,401,438 |
| Nov 1, 2023 | 533.00 | 533.00 | 527.00 | 528.00 | 522.81 | 13,603,347 |
| Oct 31, 2023 | 535.00 | 535.00 | 527.00 | 529.00 | 523.80 | 25,667,058 |
| Oct 30, 2023 | 531.00 | 534.00 | 528.00 | 532.00 | 526.77 | 21,404,842 |
| Oct 27, 2023 | 534.00 | 536.00 | 532.00 | 533.00 | 527.76 | 15,679,643 |
| Oct 26, 2023 | 530.00 | 535.00 | 530.00 | 531.00 | 525.78 | 28,188,348 |
| Oct 25, 2023 | 544.00 | 551.00 | 544.00 | 544.00 | 538.66 | 16,526,355 |
| Oct 24, 2023 | 543.00 | 546.00 | 540.00 | 544.00 | 538.66 | 15,007,814 |
| Oct 23, 2023 | 552.00 | 553.00 | 543.00 | 544.00 | 538.66 | 22,747,367 |
| Oct 20, 2023 | 549.00 | 556.00 | 546.00 | 556.00 | 550.54 | 45,984,177 |
| Oct 19, 2023 | 540.00 | 548.00 | 540.00 | 546.00 | 540.64 | 22,881,262 |
| Oct 18, 2023 | 549.00 | 549.00 | 540.00 | 540.00 | 534.70 | 26,418,940 |
| Oct 17, 2023 | 550.00 | 552.00 | 548.00 | 551.00 | 545.59 | 18,364,998 |
| Oct 16, 2023 | 546.00 | 547.00 | 542.00 | 545.00 | 539.65 | 19,875,676 |
| Oct 13, 2023 | 550.00 | 554.00 | 548.00 | 553.00 | 547.57 | 31,123,496 |
| Oct 12, 2023 | 545.00 | 550.00 | 544.00 | 550.00 | 544.60 | 34,161,176 |
| Oct 11, 2023 | 542.00 | 544.00 | 540.00 | 544.00 | 538.66 | 46,639,969 |
| Oct 6, 2023 | 530.00 | 533.00 | 529.00 | 532.00 | 526.77 | 15,336,587 |
| Oct 5, 2023 | 523.00 | 529.00 | 523.00 | 528.00 | 522.81 | 24,945,684 |
| Oct 4, 2023 | 521.00 | 523.00 | 519.00 | 520.00 | 514.89 | 28,358,964 |
| Oct 3, 2023 | 528.00 | 533.00 | 528.00 | 529.00 | 523.80 | 14,490,129 |
| Oct 2, 2023 | 530.00 | 534.00 | 528.00 | 533.00 | 527.76 | 25,427,911 |
| Sep 28, 2023 | 523.00 | 525.00 | 520.00 | 523.00 | 517.86 | 19,733,331 |
| Sep 27, 2023 | 517.00 | 523.00 | 516.00 | 522.00 | 516.87 | 16,846,401 |
| Sep 26, 2023 | 521.00 | 524.00 | 519.00 | 519.00 | 513.90 | 26,392,692 |
| Sep 25, 2023 | 522.00 | 529.00 | 522.00 | 525.00 | 519.84 | 17,116,402 |
| Sep 22, 2023 | 523.00 | 525.00 | 522.00 | 522.00 | 516.87 | 29,049,309 |
| Sep 21, 2023 | 530.00 | 531.00 | 526.00 | 527.00 | 521.82 | 32,012,694 |
| Sep 20, 2023 | 536.00 | 538.00 | 535.00 | 535.00 | 529.74 | 24,635,567 |
| Sep 19, 2023 | 539.00 | 543.00 | 538.00 | 538.00 | 532.72 | 18,901,683 |
| Sep 18, 2023 | 548.00 | 549.00 | 540.00 | 540.00 | 534.70 | 36,684,692 |
| Sep 15, 2023 | 549.00 | 558.00 | 547.00 | 558.00 | 552.52 | 42,517,441 |
| Sep 14, 2023 | 3.00 Dividend | |||||
| Sep 14, 2023 | 544.00 | 550.00 | 543.00 | 550.00 | 544.60 | 17,144,287 |
| Sep 13, 2023 | 545.00 | 548.00 | 541.00 | 541.00 | 532.72 | 16,191,392 |
| Sep 12, 2023 | 536.00 | 545.00 | 536.00 | 544.00 | 535.67 | 16,028,336 |
| Sep 11, 2023 | 539.00 | 540.00 | 536.00 | 536.00 | 527.79 | 14,631,968 |
| Sep 8, 2023 | 535.00 | 540.00 | 535.00 | 539.00 | 530.75 | 15,283,568 |
| Sep 7, 2023 | 546.00 | 548.00 | 542.00 | 542.00 | 533.70 | 20,717,005 |
| Sep 6, 2023 | 556.00 | 556.00 | 550.00 | 550.00 | 541.58 | 14,067,008 |
| Sep 5, 2023 | 553.00 | 555.00 | 550.00 | 552.00 | 543.55 | 12,220,686 |
| Sep 4, 2023 | 549.00 | 557.00 | 549.00 | 557.00 | 548.47 | 9,531,157 |
| Sep 1, 2023 | 543.00 | 553.00 | 543.00 | 548.00 | 539.61 | 13,669,766 |
| Aug 31, 2023 | 553.00 | 556.00 | 548.00 | 549.00 | 540.59 | 40,431,378 |
| Aug 30, 2023 | 558.00 | 560.00 | 554.00 | 555.00 | 546.50 | 15,117,416 |
| Aug 29, 2023 | 551.00 | 553.00 | 546.00 | 552.00 | 543.55 | 10,516,678 |
| Aug 28, 2023 | 547.00 | 553.00 | 547.00 | 549.00 | 540.59 | 8,991,985 |
| Aug 25, 2023 | 549.00 | 551.00 | 546.00 | 546.00 | 537.64 | 24,144,537 |
| Aug 24, 2023 | 563.00 | 564.00 | 558.00 | 564.00 | 555.36 | 23,280,827 |
| Aug 23, 2023 | 546.00 | 552.00 | 544.00 | 552.00 | 543.55 | 20,636,332 |
| Aug 22, 2023 | 544.00 | 544.00 | 538.00 | 541.00 | 532.72 | 14,594,304 |
| Aug 21, 2023 | 544.00 | 544.00 | 534.00 | 537.00 | 528.78 | 16,633,821 |
| Aug 18, 2023 | 540.00 | 544.00 | 539.00 | 539.00 | 530.75 | 17,592,345 |
| Aug 17, 2023 | 540.00 | 546.00 | 537.00 | 544.00 | 535.67 | 22,843,138 |
| Aug 16, 2023 | 541.00 | 543.00 | 536.00 | 542.00 | 533.70 | 28,269,840 |
| Aug 15, 2023 | 543.00 | 545.00 | 540.00 | 542.00 | 533.70 | 14,066,307 |
| Aug 14, 2023 | 540.00 | 543.00 | 537.00 | 541.00 | 532.72 | 20,939,030 |
| Aug 11, 2023 | 556.00 | 558.00 | 546.00 | 546.00 | 537.64 | 17,608,427 |
| Aug 10, 2023 | 552.00 | 554.00 | 550.00 | 551.00 | 542.56 | 17,892,615 |
| Aug 9, 2023 | 550.00 | 557.00 | 550.00 | 554.00 | 545.52 | 14,389,090 |
| Aug 8, 2023 | 558.00 | 558.00 | 551.00 | 552.00 | 543.55 | 19,010,690 |
| Aug 7, 2023 | 558.00 | 561.00 | 556.00 | 558.00 | 549.45 | 14,369,551 |
| Aug 4, 2023 | 556.00 | 560.00 | 552.00 | 554.00 | 545.52 | 26,279,173 |
| Aug 2, 2023 | 567.00 | 569.00 | 558.00 | 561.00 | 552.41 | 25,583,234 |
| Aug 1, 2023 | 565.00 | 568.00 | 564.00 | 567.00 | 558.32 | 16,259,643 |
| Jul 31, 2023 | 575.00 | 575.00 | 560.00 | 565.00 | 556.35 | 24,208,467 |
| Jul 28, 2023 | 569.00 | 573.00 | 565.00 | 567.00 | 558.32 | 18,540,078 |
| Jul 27, 2023 | 570.00 | 570.00 | 566.00 | 569.00 | 560.29 | 12,200,358 |
| Jul 26, 2023 | 569.00 | 571.00 | 563.00 | 566.00 | 557.33 | 13,314,305 |
| Jul 25, 2023 | 561.00 | 569.00 | 561.00 | 569.00 | 560.29 | 19,590,349 |
| Jul 24, 2023 | 557.00 | 563.00 | 557.00 | 558.00 | 549.45 | 25,268,835 |
| Jul 21, 2023 | 560.00 | 563.00 | 557.00 | 560.00 | 551.42 | 46,711,021 |
| Jul 20, 2023 | 580.00 | 584.00 | 578.00 | 579.00 | 570.13 | 15,108,109 |
| Jul 19, 2023 | 584.00 | 587.00 | 579.00 | 581.00 | 572.10 | 22,499,123 |
| Jul 18, 2023 | 587.00 | 588.00 | 580.00 | 581.00 | 572.10 | 20,932,006 |
| Jul 17, 2023 | 588.00 | 591.00 | 587.00 | 591.00 | 581.95 | 13,807,834 |
| Jul 14, 2023 | 589.00 | 591.00 | 587.00 | 591.00 | 581.95 | 23,121,873 |
| Jul 13, 2023 | 587.00 | 590.00 | 585.00 | 585.00 | 576.04 | 25,442,137 |
| Jul 12, 2023 | 574.00 | 578.00 | 572.00 | 578.00 | 569.15 | 15,588,228 |
| Jul 11, 2023 | 574.00 | 577.00 | 570.00 | 577.00 | 568.16 | 17,850,636 |
| Jul 10, 2023 | 567.00 | 573.00 | 565.00 | 565.00 | 556.35 | 18,454,982 |
| Jul 7, 2023 | 565.00 | 572.00 | 563.00 | 565.00 | 556.35 | 18,796,190 |
| Jul 6, 2023 | 573.00 | 574.00 | 565.00 | 565.00 | 556.35 | 28,564,891 |
| Jul 5, 2023 | 589.00 | 589.00 | 579.00 | 582.00 | 573.09 | 14,913,592 |
| Jul 4, 2023 | 585.00 | 585.00 | 580.00 | 585.00 | 576.04 | 17,219,541 |
| Jul 3, 2023 | 578.00 | 580.00 | 576.00 | 579.00 | 570.13 | 14,785,585 |
| Jun 30, 2023 | 570.00 | 576.00 | 568.00 | 576.00 | 567.18 | 22,654,976 |
| Jun 29, 2023 | 578.00 | 580.00 | 570.00 | 573.00 | 564.23 | 16,937,929 |
| Jun 28, 2023 | 579.00 | 579.00 | 571.00 | 574.00 | 565.21 | 18,175,426 |
| Jun 27, 2023 | 570.00 | 575.00 | 569.00 | 572.00 | 563.24 | 21,501,718 |
| Jun 26, 2023 | 576.00 | 578.00 | 574.00 | 574.00 | 565.21 | 27,142,262 |
| Jun 21, 2023 | 582.00 | 585.00 | 578.00 | 581.00 | 572.10 | 21,703,937 |
| Jun 20, 2023 | 579.00 | 585.00 | 579.00 | 583.00 | 574.07 | 16,221,413 |
| Jun 19, 2023 | 583.00 | 585.00 | 582.00 | 583.00 | 574.07 | 14,346,885 |
| Jun 16, 2023 | 590.00 | 590.00 | 584.00 | 589.00 | 579.98 | 38,128,802 |
| Jun 15, 2023 | 2.75 Dividend | |||||
| Jun 15, 2023 | 590.00 | 593.00 | 587.00 | 591.00 | 581.95 | 27,392,154 |
| Jun 14, 2023 | 590.00 | 591.00 | 587.00 | 590.00 | 578.26 | 23,583,314 |
| Jun 13, 2023 | 593.00 | 594.00 | 589.00 | 593.00 | 581.20 | 56,174,363 |
| Jun 12, 2023 | 574.00 | 574.00 | 571.00 | 574.00 | 562.58 | 26,392,389 |
| Jun 9, 2023 | 561.00 | 566.00 | 561.00 | 565.00 | 553.75 | 19,091,713 |
| Jun 8, 2023 | 562.00 | 568.00 | 555.00 | 559.00 | 547.87 | 23,080,195 |
| Jun 7, 2023 | 561.00 | 568.00 | 560.00 | 568.00 | 556.70 | 27,604,813 |
| Jun 6, 2023 | 554.00 | 562.00 | 553.00 | 560.00 | 548.85 | 20,228,086 |
| Jun 5, 2023 | 560.00 | 560.00 | 555.00 | 555.00 | 543.95 | 16,827,391 |
| Jun 2, 2023 | 559.00 | 564.00 | 557.00 | 562.00 | 550.81 | 30,206,141 |
| Jun 1, 2023 | 550.00 | 554.00 | 550.00 | 551.00 | 540.03 | 24,477,529 |
| May 31, 2023 | 560.00 | 562.00 | 551.00 | 558.00 | 546.89 | 81,176,782 |
| May 30, 2023 | 566.00 | 568.00 | 563.00 | 566.00 | 554.73 | 40,136,130 |
| May 29, 2023 | 574.00 | 574.00 | 564.00 | 568.00 | 556.70 | 54,657,853 |
| May 26, 2023 | 568.00 | 568.00 | 563.00 | 566.00 | 554.73 | 95,808,471 |
| May 25, 2023 | 542.00 | 545.00 | 537.00 | 543.00 | 532.19 | 63,827,245 |
| May 24, 2023 | 527.00 | 528.00 | 524.00 | 525.00 | 514.55 | 19,086,681 |
| May 23, 2023 | 530.00 | 531.00 | 525.00 | 530.00 | 519.45 | 19,588,873 |
| May 22, 2023 | 532.00 | 533.00 | 529.00 | 531.00 | 520.43 | 17,208,135 |
| May 19, 2023 | 535.00 | 535.00 | 529.00 | 532.00 | 521.41 | 32,099,068 |
| May 18, 2023 | 533.00 | 536.00 | 526.00 | 530.00 | 519.45 | 43,096,277 |
| May 17, 2023 | 508.00 | 521.00 | 506.00 | 519.00 | 508.67 | 41,406,763 |
| May 16, 2023 | 503.00 | 508.00 | 500.00 | 505.00 | 494.95 | 21,140,315 |
| May 15, 2023 | 497.00 | 499.50 | 494.50 | 495.50 | 485.64 | 13,315,766 |
| May 12, 2023 | 496.00 | 500.00 | 495.00 | 496.00 | 486.13 | 18,465,362 |
| May 11, 2023 | 506.00 | 506.00 | 498.50 | 499.00 | 489.07 | 13,382,927 |
| May 10, 2023 | 508.00 | 508.00 | 500.00 | 503.00 | 492.99 | 18,859,212 |
| May 9, 2023 | 507.00 | 510.00 | 505.00 | 510.00 | 499.85 | 16,197,743 |
| May 8, 2023 | 509.00 | 509.00 | 502.00 | 504.00 | 493.97 | 11,243,634 |
| May 5, 2023 | 500.00 | 502.00 | 498.50 | 500.00 | 490.05 | 7,488,897 |
| May 4, 2023 | 497.00 | 499.50 | 496.00 | 498.00 | 488.09 | 13,140,291 |
| May 3, 2023 | 496.00 | 498.00 | 495.00 | 496.00 | 486.13 | 11,369,311 |
| May 2, 2023 | 500.00 | 502.00 | 496.50 | 501.00 | 491.03 | 15,325,791 |
| Apr 28, 2023 | 498.50 | 502.00 | 498.00 | 502.00 | 492.01 | 24,824,100 |
| Apr 27, 2023 | 491.00 | 495.00 | 489.00 | 493.50 | 483.68 | 29,537,148 |
| Apr 26, 2023 | 498.00 | 498.50 | 491.00 | 491.50 | 481.72 | 31,269,245 |
Related Tickers
2303.TW United Microelectronics Corporation
49.80
+0.61%
2454.TW MediaTek Inc.
1,005.00
+2.45%
2363.TW Silicon Integrated Systems Corp.
68.60
-5.51%
2329.TW Orient Semiconductor Electronics, Limited
62.90
+0.48%
2344.TW Winbond Electronics Corporation
25.15
-0.20%
2449.TW King Yuan Electronics Co., Ltd.
95.50
0.00%
3711.TW ASE Technology Holding Co., Ltd.
142.50
-1.72%
6770.TW Powerchip Semiconductor Manufacturing Corp.
22.15
+0.91%
3034.TW Novatek Microelectronics Corp.
603.00
+1.01%
2408.TW Nanya Technology Corporation
65.70
+0.15%