Mexico - Delayed Quote • MXN
Taiwan Semiconductor Manufacturing Company Limited (TSMN.MX)
As of 7:30 AM CST. Market Open.
Currency in MXN 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 25, 2024 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 54 |
| Apr 24, 2024 | 2,300.00 | 2,300.00 | 2,260.00 | 2,262.00 | 2,262.00 | 223 |
| Apr 23, 2024 | 2,247.70 | 2,275.69 | 2,240.03 | 2,269.00 | 2,269.00 | 130 |
| Apr 22, 2024 | 2,185.00 | 2,239.99 | 2,180.50 | 2,204.02 | 2,204.02 | 6,979 |
| Apr 19, 2024 | 2,235.00 | 2,235.99 | 2,184.00 | 2,184.00 | 2,184.00 | 331 |
| Apr 18, 2024 | 2,250.00 | 2,300.00 | 2,245.01 | 2,252.01 | 2,252.01 | 3,431 |
| Apr 17, 2024 | 2,365.02 | 2,380.00 | 2,348.61 | 2,348.61 | 2,348.61 | 1,017 |
| Apr 16, 2024 | 2,340.00 | 2,381.00 | 2,300.00 | 2,379.00 | 2,379.00 | 559 |
| Apr 15, 2024 | 2,400.99 | 2,431.99 | 2,334.00 | 2,341.82 | 2,341.82 | 366 |
| Apr 12, 2024 | 2,375.00 | 2,386.87 | 2,375.00 | 2,380.00 | 2,380.00 | 1,437 |
| Apr 11, 2024 | 2,410.00 | 2,428.00 | 2,388.48 | 2,425.11 | 2,425.11 | 780 |
| Apr 10, 2024 | 2,417.00 | 2,444.99 | 2,399.81 | 2,400.00 | 2,400.00 | 4,677 |
| Apr 9, 2024 | 2,360.00 | 2,417.98 | 2,348.00 | 2,390.00 | 2,390.00 | 2,084 |
| Apr 8, 2024 | 2,340.66 | 2,356.62 | 2,310.41 | 2,348.00 | 2,348.00 | 731 |
| Apr 5, 2024 | 2,300.00 | 2,334.00 | 2,257.01 | 2,315.00 | 2,315.00 | 360 |
| Apr 4, 2024 | 2,390.00 | 2,410.00 | 2,325.00 | 2,325.00 | 2,325.00 | 206 |
| Apr 3, 2024 | 2,360.00 | 2,360.00 | 2,351.80 | 2,351.80 | 2,351.80 | 143 |
| Apr 2, 2024 | 2,343.00 | 2,351.77 | 2,321.00 | 2,324.00 | 2,324.00 | 384 |
| Apr 1, 2024 | 2,253.22 | 2,393.98 | 2,253.22 | 2,343.00 | 2,343.00 | 88 |
| Mar 27, 2024 | 2,260.60 | 2,280.00 | 2,259.95 | 2,264.94 | 2,264.94 | 224 |
| Mar 26, 2024 | 2,323.00 | 2,339.93 | 2,314.85 | 2,315.00 | 2,315.00 | 120 |
| Mar 25, 2024 | 2,360.01 | 2,365.00 | 2,343.89 | 2,348.99 | 2,348.99 | 899 |
| Mar 22, 2024 | 2,350.00 | 2,393.54 | 2,340.00 | 2,360.00 | 2,360.00 | 100 |
| Mar 21, 2024 | 2,379.00 | 2,379.00 | 2,330.00 | 2,330.00 | 2,330.00 | 1,357 |
| Mar 20, 2024 | 2,272.93 | 2,272.93 | 2,250.01 | 2,250.03 | 2,250.03 | 5,122 |
| Mar 19, 2024 | 2,288.93 | 2,288.93 | 2,270.80 | 2,270.80 | 2,270.80 | 125 |
| Mar 15, 2024 | 0.55 Dividend | |||||
| Mar 15, 2024 | 2,300.00 | 2,310.00 | 2,270.00 | 2,290.00 | 2,290.00 | 3,212 |
| Mar 14, 2024 | 2,380.00 | 2,380.00 | 2,325.60 | 2,339.11 | 2,338.56 | 647 |
| Mar 13, 2024 | 2,400.03 | 2,400.03 | 2,370.00 | 2,370.00 | 2,369.45 | 1,053 |
| Mar 12, 2024 | 2,468.39 | 2,468.39 | 2,417.00 | 2,425.00 | 2,424.43 | 7,139 |
| Mar 11, 2024 | 2,462.49 | 2,462.49 | 2,326.01 | 2,350.04 | 2,349.49 | 335 |
| Mar 8, 2024 | 2,624.99 | 2,649.99 | 2,460.00 | 2,480.00 | 2,479.42 | 1,593 |
| Mar 7, 2024 | 2,440.00 | 2,554.98 | 2,440.00 | 2,550.00 | 2,549.41 | 3,395 |
| Mar 6, 2024 | 2,365.90 | 2,419.99 | 2,365.90 | 2,381.40 | 2,380.84 | 3,567 |
| Mar 5, 2024 | 2,280.00 | 2,285.00 | 2,250.03 | 2,280.00 | 2,279.47 | 360 |
| Mar 4, 2024 | 2,355.00 | 2,429.99 | 2,345.00 | 2,358.57 | 2,358.02 | 1,027 |
| Mar 1, 2024 | 2,240.00 | 2,324.51 | 2,240.00 | 2,295.71 | 2,295.17 | 396 |
| Feb 29, 2024 | 2,180.00 | 2,190.00 | 2,170.03 | 2,190.00 | 2,189.49 | 173 |
| Feb 28, 2024 | 2,215.00 | 2,215.00 | 2,168.50 | 2,182.02 | 2,181.51 | 1,218 |
| Feb 27, 2024 | 2,216.00 | 2,255.38 | 2,200.00 | 2,200.01 | 2,199.50 | 3,036 |
| Feb 26, 2024 | 2,206.00 | 2,240.00 | 2,206.00 | 2,240.00 | 2,239.48 | 867 |
| Feb 23, 2024 | 2,231.01 | 2,239.00 | 2,200.00 | 2,210.77 | 2,210.25 | 46,794 |
| Feb 22, 2024 | 2,220.00 | 2,250.00 | 2,210.00 | 2,210.00 | 2,209.48 | 974 |
| Feb 21, 2024 | 2,120.16 | 2,131.25 | 2,090.01 | 2,130.12 | 2,129.62 | 943 |
| Feb 20, 2024 | 2,234.94 | 2,234.94 | 2,120.00 | 2,179.77 | 2,179.26 | 999 |
| Feb 19, 2024 | 2,234.99 | 2,235.00 | 2,234.94 | 2,235.00 | 2,234.48 | 79 |
| Feb 16, 2024 | 2,234.98 | 2,234.98 | 2,142.03 | 2,170.00 | 2,169.49 | 422 |
| Feb 15, 2024 | 2,202.53 | 2,225.00 | 2,202.00 | 2,204.67 | 2,204.16 | 13,683 |
| Feb 14, 2024 | 2,235.00 | 2,235.00 | 2,197.00 | 2,200.00 | 2,199.49 | 307 |
| Feb 13, 2024 | 2,228.00 | 2,236.97 | 2,175.00 | 2,185.88 | 2,185.37 | 299 |
| Feb 12, 2024 | 2,275.44 | 2,279.99 | 2,231.00 | 2,237.00 | 2,236.48 | 1,128 |
| Feb 9, 2024 | 2,298.52 | 2,300.00 | 2,250.01 | 2,275.44 | 2,274.91 | 9,934 |
| Feb 8, 2024 | 2,150.00 | 2,319.99 | 2,150.00 | 2,296.70 | 2,296.16 | 10,737 |
| Feb 7, 2024 | 2,058.99 | 2,129.99 | 2,058.99 | 2,129.99 | 2,129.49 | 1,759 |
| Feb 6, 2024 | 1,985.00 | 2,070.09 | 1,985.00 | 2,025.00 | 2,024.53 | 4,251 |
| Feb 2, 2024 | 1,940.01 | 1,985.99 | 1,940.01 | 1,985.99 | 1,985.53 | 64 |
| Feb 1, 2024 | 1,981.19 | 1,981.19 | 1,932.95 | 1,940.00 | 1,939.55 | 2,394 |
| Jan 31, 2024 | 1,945.25 | 1,960.12 | 1,945.00 | 1,945.00 | 1,944.55 | 1,712 |
| Jan 30, 2024 | 2,011.00 | 2,027.00 | 1,987.38 | 1,993.00 | 1,992.54 | 21,803 |
| Jan 29, 2024 | 2,008.90 | 2,009.00 | 2,000.00 | 2,009.00 | 2,008.53 | 1,858 |
| Jan 26, 2024 | 2,035.00 | 2,035.00 | 1,997.00 | 2,008.90 | 2,008.43 | 572 |
| Jan 25, 2024 | 2,011.03 | 2,025.00 | 2,007.50 | 2,013.25 | 2,012.78 | 4,147 |
| Jan 24, 2024 | 1,980.00 | 2,037.00 | 1,980.00 | 2,007.00 | 2,006.53 | 718 |
| Jan 23, 2024 | 1,965.00 | 1,979.96 | 1,965.00 | 1,979.96 | 1,979.50 | 1,529 |
| Jan 22, 2024 | 1,940.02 | 1,943.59 | 1,925.01 | 1,934.00 | 1,933.55 | 448 |
| Jan 19, 2024 | 1,955.00 | 1,960.86 | 1,929.00 | 1,951.41 | 1,950.95 | 27,407 |
| Jan 18, 2024 | 1,900.00 | 1,944.00 | 1,885.00 | 1,944.00 | 1,943.55 | 8,540 |
| Jan 17, 2024 | 1,744.00 | 1,769.93 | 1,744.00 | 1,769.93 | 1,769.52 | 236 |
| Jan 16, 2024 | 1,724.00 | 1,749.01 | 1,713.13 | 1,745.00 | 1,744.59 | 34,113 |
| Jan 15, 2024 | 1,743.33 | 1,743.33 | 1,741.55 | 1,741.55 | 1,741.14 | 30 |
| Jan 12, 2024 | 1,723.00 | 1,723.00 | 1,704.00 | 1,710.00 | 1,709.60 | 2,103 |
| Jan 11, 2024 | 1,708.25 | 1,708.25 | 1,700.00 | 1,704.00 | 1,703.60 | 241 |
| Jan 10, 2024 | 1,738.79 | 1,738.79 | 1,704.41 | 1,718.42 | 1,718.02 | 78 |
| Jan 9, 2024 | 1,699.02 | 1,725.00 | 1,699.02 | 1,725.00 | 1,724.60 | 114 |
| Jan 8, 2024 | 1,720.00 | 1,720.00 | 1,717.33 | 1,717.33 | 1,716.93 | 31 |
| Jan 5, 2024 | 1,675.03 | 1,675.03 | 1,675.03 | 1,675.03 | 1,674.64 | 16 |
| Jan 4, 2024 | 1,708.00 | 1,740.78 | 1,696.00 | 1,696.00 | 1,695.60 | 105 |
| Jan 3, 2024 | 1,725.00 | 1,725.00 | 1,705.00 | 1,705.50 | 1,705.10 | 352 |
| Jan 2, 2024 | 1,769.00 | 1,769.00 | 1,725.40 | 1,727.00 | 1,726.60 | 511 |
| Dec 29, 2023 | 1,759.03 | 1,769.15 | 1,759.03 | 1,769.00 | 1,768.59 | 82 |
| Dec 28, 2023 | 1,780.78 | 1,780.78 | 1,777.33 | 1,777.34 | 1,776.93 | 1,584 |
| Dec 27, 2023 | 1,773.00 | 1,773.00 | 1,763.65 | 1,763.65 | 1,763.24 | 210 |
| Dec 26, 2023 | 1,779.99 | 1,784.00 | 1,765.00 | 1,773.00 | 1,772.59 | 99 |
| Dec 22, 2023 | 1,750.00 | 1,757.00 | 1,750.00 | 1,754.00 | 1,753.59 | 893 |
| Dec 21, 2023 | 1,729.00 | 1,740.00 | 1,729.00 | 1,740.00 | 1,739.59 | 68 |
| Dec 20, 2023 | 1,748.83 | 1,752.50 | 1,689.81 | 1,719.00 | 1,718.60 | 12,164 |
| Dec 19, 2023 | 1,748.83 | 1,775.00 | 1,748.83 | 1,775.00 | 1,774.59 | 52 |
| Dec 18, 2023 | 1,766.25 | 1,766.25 | 1,766.25 | 1,766.25 | 1,765.84 | 83 |
| Dec 15, 2023 | 1,783.25 | 1,787.00 | 1,783.25 | 1,787.00 | 1,786.58 | 147 |
| Dec 14, 2023 | 0.48 Dividend | |||||
| Dec 14, 2023 | 1,783.83 | 1,792.00 | 1,774.00 | 1,774.00 | 1,773.59 | 986 |
| Dec 13, 2023 | 1,750.00 | 1,770.80 | 1,750.00 | 1,761.00 | 1,760.11 | 4,803 |
| Dec 11, 2023 | 1,760.00 | 1,760.00 | 1,742.00 | 1,750.00 | 1,749.11 | 6,115 |
| Dec 8, 2023 | 1,720.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,739.12 | 186 |
| Dec 7, 2023 | 1,700.00 | 1,739.00 | 1,700.00 | 1,736.00 | 1,735.12 | 1,916 |
| Dec 6, 2023 | 1,690.11 | 1,690.12 | 1,690.11 | 1,690.11 | 1,689.25 | 783 |
| Dec 5, 2023 | 1,691.00 | 1,691.00 | 1,645.61 | 1,678.40 | 1,677.55 | 436 |
| Dec 4, 2023 | 1,688.00 | 1,691.00 | 1,688.00 | 1,691.00 | 1,690.14 | 29 |
| Dec 1, 2023 | 1,679.13 | 1,694.43 | 1,677.00 | 1,692.56 | 1,691.70 | 1,527 |
| Nov 30, 2023 | 1,720.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,689.14 | 1,197 |
| Nov 29, 2023 | 1,705.09 | 1,705.09 | 1,690.51 | 1,690.51 | 1,689.65 | 125 |
| Nov 28, 2023 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,678.15 | 209 |
| Nov 27, 2023 | 1,651.25 | 1,662.00 | 1,621.42 | 1,662.00 | 1,661.16 | 298 |
| Nov 24, 2023 | 1,671.63 | 1,686.99 | 1,671.00 | 1,676.75 | 1,675.90 | 697 |
| Nov 23, 2023 | 1,684.01 | 1,684.01 | 1,684.01 | 1,684.01 | 1,683.16 | - |
| Nov 22, 2023 | 1,691.50 | 1,691.90 | 1,684.01 | 1,684.01 | 1,683.16 | 101 |
| Nov 21, 2023 | 1,700.00 | 1,702.80 | 1,700.00 | 1,702.80 | 1,701.94 | 163 |
| Nov 17, 2023 | 1,707.00 | 1,715.00 | 1,707.00 | 1,715.00 | 1,714.13 | 205 |
| Nov 16, 2023 | 1,704.49 | 1,714.14 | 1,687.01 | 1,687.01 | 1,686.15 | 50 |
| Nov 15, 2023 | 1,735.00 | 1,735.00 | 1,710.99 | 1,714.16 | 1,713.29 | 1,010 |
| Nov 14, 2023 | 1,733.48 | 1,733.48 | 1,714.02 | 1,714.02 | 1,713.15 | 490 |
| Nov 13, 2023 | 1,686.70 | 1,695.15 | 1,686.70 | 1,695.15 | 1,694.29 | 63 |
| Nov 10, 2023 | 1,675.00 | 1,720.43 | 1,675.00 | 1,720.00 | 1,719.13 | 182 |
| Nov 9, 2023 | 1,621.55 | 1,631.75 | 1,621.55 | 1,624.00 | 1,623.18 | 3,035 |
| Nov 8, 2023 | 1,620.00 | 1,620.00 | 1,598.00 | 1,598.00 | 1,597.19 | 134 |
| Nov 7, 2023 | 1,625.00 | 1,625.00 | 1,615.80 | 1,620.00 | 1,619.18 | 1,000 |
| Nov 6, 2023 | 1,599.49 | 1,599.49 | 1,599.49 | 1,599.49 | 1,598.68 | - |
| Nov 3, 2023 | 1,579.99 | 1,599.49 | 1,579.00 | 1,599.49 | 1,598.68 | 5,675 |
| Nov 1, 2023 | 1,558.92 | 1,579.99 | 1,558.92 | 1,579.99 | 1,579.19 | 933 |
| Oct 31, 2023 | 1,559.99 | 1,559.99 | 1,559.99 | 1,559.99 | 1,559.20 | 9 |
| Oct 30, 2023 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 1,555.71 | 25 |
| Oct 27, 2023 | 1,552.58 | 1,562.00 | 1,552.58 | 1,560.00 | 1,559.21 | 2,347 |
| Oct 26, 2023 | 1,619.99 | 1,619.99 | 1,579.05 | 1,579.05 | 1,578.25 | 18 |
| Oct 25, 2023 | 1,640.00 | 1,640.00 | 1,612.96 | 1,612.96 | 1,612.14 | 582 |
| Oct 24, 2023 | 1,654.18 | 1,660.00 | 1,654.00 | 1,660.00 | 1,659.16 | 445 |
| Oct 23, 2023 | 1,660.00 | 1,662.00 | 1,654.00 | 1,654.03 | 1,653.19 | 1,261 |
| Oct 20, 2023 | 1,693.33 | 1,693.33 | 1,667.00 | 1,669.00 | 1,668.15 | 3,200 |
| Oct 19, 2023 | 1,720.43 | 1,720.43 | 1,700.00 | 1,700.00 | 1,699.14 | 968 |
| Oct 18, 2023 | 1,637.30 | 1,637.40 | 1,630.50 | 1,637.00 | 1,636.17 | 1,184 |
| Oct 17, 2023 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,632.17 | - |
| Oct 16, 2023 | 1,637.90 | 1,640.00 | 1,633.00 | 1,633.00 | 1,632.17 | 385 |
| Oct 13, 2023 | 1,637.88 | 1,637.90 | 1,637.88 | 1,637.90 | 1,637.07 | 87 |
| Oct 12, 2023 | 1,668.15 | 1,668.15 | 1,662.00 | 1,662.00 | 1,661.16 | 503 |
| Oct 11, 2023 | 1,640.21 | 1,640.21 | 1,623.70 | 1,633.00 | 1,632.17 | 6,689 |
| Oct 10, 2023 | 1,622.50 | 1,632.05 | 1,620.00 | 1,632.05 | 1,631.22 | 1,008 |
| Oct 9, 2023 | 1,622.00 | 1,633.20 | 1,622.00 | 1,629.00 | 1,628.17 | 1,733 |
| Oct 6, 2023 | 1,630.33 | 1,630.33 | 1,627.30 | 1,627.30 | 1,626.47 | 3,699 |
| Oct 5, 2023 | 1,574.00 | 1,595.00 | 1,574.00 | 1,595.00 | 1,594.19 | 432 |
| Oct 4, 2023 | 1,550.00 | 1,560.00 | 1,539.00 | 1,559.75 | 1,558.96 | 927 |
| Oct 3, 2023 | 1,540.01 | 1,540.01 | 1,540.01 | 1,540.01 | 1,539.23 | 44 |
| Oct 2, 2023 | 1,515.05 | 1,549.98 | 1,515.05 | 1,549.98 | 1,549.19 | 968 |
| Sep 29, 2023 | 1,530.11 | 1,530.11 | 1,515.00 | 1,515.00 | 1,514.23 | 4,536 |
| Sep 28, 2023 | 1,507.00 | 1,528.27 | 1,507.00 | 1,528.27 | 1,527.49 | 235 |
| Sep 27, 2023 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,506.23 | 15 |
| Sep 26, 2023 | 1,519.99 | 1,519.99 | 1,472.40 | 1,472.40 | 1,471.65 | 164 |
| Sep 25, 2023 | 1,489.98 | 1,497.65 | 1,480.00 | 1,497.65 | 1,496.89 | 98 |
| Sep 22, 2023 | 1,469.71 | 1,469.71 | 1,469.70 | 1,469.70 | 1,468.95 | 172 |
| Sep 21, 2023 | 1,480.00 | 1,480.00 | 1,469.65 | 1,469.65 | 1,468.90 | 85 |
| Sep 20, 2023 | 1,505.75 | 1,506.91 | 1,494.90 | 1,494.90 | 1,494.14 | 398 |
| Sep 19, 2023 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,526.22 | - |
| Sep 18, 2023 | 1,521.00 | 1,527.70 | 1,513.39 | 1,527.00 | 1,526.22 | 80 |
| Sep 15, 2023 | 1,534.00 | 1,534.00 | 1,521.00 | 1,521.00 | 1,520.23 | 1,119 |
| Sep 14, 2023 | 0.47 Dividend | |||||
| Sep 14, 2023 | 1,576.25 | 1,576.25 | 1,561.96 | 1,561.96 | 1,561.17 | 65 |
| Sep 13, 2023 | 1,559.39 | 1,559.39 | 1,559.39 | 1,559.39 | 1,558.13 | 6,375 |
| Sep 12, 2023 | 1,594.97 | 1,594.97 | 1,573.00 | 1,574.00 | 1,572.73 | 156 |
| Sep 11, 2023 | 1,574.99 | 1,574.99 | 1,550.01 | 1,551.75 | 1,550.50 | 14,212 |
| Sep 8, 2023 | 1,579.99 | 1,579.99 | 1,575.00 | 1,575.00 | 1,573.73 | 72 |
| Sep 7, 2023 | 1,601.72 | 1,601.72 | 1,565.00 | 1,580.00 | 1,578.73 | 231 |
| Sep 6, 2023 | 1,644.99 | 1,644.99 | 1,601.71 | 1,601.71 | 1,600.42 | 62 |
| Sep 5, 2023 | 1,600.01 | 1,645.00 | 1,600.01 | 1,645.00 | 1,643.67 | 455 |
| Sep 4, 2023 | 1,595.00 | 1,600.00 | 1,595.00 | 1,595.52 | 1,594.23 | 137 |
| Sep 1, 2023 | 1,592.80 | 1,595.00 | 1,592.80 | 1,595.00 | 1,593.71 | 177 |
| Aug 31, 2023 | 1,590.00 | 1,590.00 | 1,589.00 | 1,589.00 | 1,587.72 | 488 |
| Aug 30, 2023 | 1,596.28 | 1,596.28 | 1,581.01 | 1,590.66 | 1,589.38 | 2,599 |
| Aug 29, 2023 | 1,570.01 | 1,580.01 | 1,570.01 | 1,580.01 | 1,578.74 | 27 |
| Aug 28, 2023 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,568.74 | 25 |
| Aug 25, 2023 | 1,540.02 | 1,570.00 | 1,526.98 | 1,558.00 | 1,556.74 | 352 |
| Aug 24, 2023 | 1,600.00 | 1,600.00 | 1,556.90 | 1,556.90 | 1,555.65 | 266 |
| Aug 23, 2023 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,609.70 | 10 |
| Aug 22, 2023 | 1,566.67 | 1,574.99 | 1,550.01 | 1,564.90 | 1,563.64 | 238 |
| Aug 21, 2023 | 1,560.00 | 1,576.00 | 1,550.00 | 1,576.00 | 1,574.73 | 63 |
| Aug 18, 2023 | 1,540.00 | 1,553.41 | 1,526.01 | 1,553.20 | 1,551.95 | 179 |
| Aug 17, 2023 | 1,579.00 | 1,579.00 | 1,564.00 | 1,567.88 | 1,566.62 | 11,340 |
| Aug 16, 2023 | 1,577.00 | 1,577.00 | 1,569.98 | 1,569.98 | 1,568.72 | 36 |
| Aug 15, 2023 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,570.73 | 17 |
| Aug 14, 2023 | 1,576.82 | 1,590.00 | 1,576.82 | 1,588.92 | 1,587.64 | 411 |
| Aug 11, 2023 | 1,620.00 | 1,620.00 | 1,570.00 | 1,575.56 | 1,574.29 | 722 |
| Aug 10, 2023 | 1,615.77 | 1,620.94 | 1,605.00 | 1,605.00 | 1,603.71 | 6,441 |
| Aug 9, 2023 | 1,615.18 | 1,615.77 | 1,601.02 | 1,615.77 | 1,614.47 | 54 |
| Aug 8, 2023 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,613.70 | 50 |
| Aug 7, 2023 | 1,632.09 | 1,640.12 | 1,630.12 | 1,633.47 | 1,632.15 | 99 |
| Aug 4, 2023 | 1,636.25 | 1,689.58 | 1,636.25 | 1,689.58 | 1,688.22 | 66 |
| Aug 3, 2023 | 1,645.00 | 1,645.00 | 1,643.58 | 1,643.58 | 1,642.26 | 10,013 |
| Aug 2, 2023 | 1,638.57 | 1,646.71 | 1,626.50 | 1,627.00 | 1,625.69 | 16,535 |
| Aug 1, 2023 | 1,660.00 | 1,665.00 | 1,660.00 | 1,660.00 | 1,658.66 | 99 |
| Jul 31, 2023 | 1,679.76 | 1,679.76 | 1,660.00 | 1,660.00 | 1,658.66 | 2,925 |
| Jul 28, 2023 | 1,670.00 | 1,682.50 | 1,670.00 | 1,679.81 | 1,678.46 | 83 |
| Jul 27, 2023 | 1,678.00 | 1,695.00 | 1,675.00 | 1,680.00 | 1,678.65 | 166 |
| Jul 26, 2023 | 1,670.00 | 1,678.00 | 1,670.00 | 1,678.00 | 1,676.65 | 654 |
| Jul 25, 2023 | 1,663.21 | 1,704.00 | 1,663.21 | 1,699.00 | 1,697.63 | 360 |
| Jul 24, 2023 | 1,649.01 | 1,649.01 | 1,649.00 | 1,649.00 | 1,647.67 | 153 |
| Jul 21, 2023 | 1,635.87 | 1,654.00 | 1,630.01 | 1,635.02 | 1,633.70 | 199 |
| Jul 20, 2023 | 1,665.00 | 1,670.00 | 1,646.00 | 1,646.00 | 1,644.67 | 292 |
| Jul 19, 2023 | 1,742.84 | 1,742.84 | 1,720.00 | 1,720.00 | 1,718.61 | 457 |
| Jul 18, 2023 | 1,710.00 | 1,738.00 | 1,710.00 | 1,738.00 | 1,736.60 | 181 |
| Jul 17, 2023 | 1,756.38 | 1,756.38 | 1,740.50 | 1,744.00 | 1,742.59 | 159 |
| Jul 14, 2023 | 1,790.77 | 1,797.00 | 1,760.00 | 1,760.00 | 1,758.58 | 3,452 |
| Jul 13, 2023 | 1,805.98 | 1,805.98 | 1,768.00 | 1,770.00 | 1,768.57 | 906 |
| Jul 12, 2023 | 1,752.00 | 1,752.00 | 1,749.99 | 1,750.00 | 1,748.59 | 669 |
| Jul 11, 2023 | 1,721.00 | 1,721.00 | 1,710.03 | 1,720.00 | 1,718.61 | 644 |
| Jul 10, 2023 | 1,753.56 | 1,753.56 | 1,753.56 | 1,753.56 | 1,752.15 | 26 |
| Jul 7, 2023 | 1,720.00 | 1,767.29 | 1,720.00 | 1,731.00 | 1,729.61 | 2,230 |
| Jul 6, 2023 | 1,715.00 | 1,752.57 | 1,675.01 | 1,752.57 | 1,751.16 | 752 |
| Jul 5, 2023 | 1,740.00 | 1,746.00 | 1,720.00 | 1,720.00 | 1,718.61 | 565 |
| Jul 4, 2023 | 1,810.00 | 1,810.00 | 1,795.00 | 1,795.00 | 1,793.55 | 34 |
| Jul 3, 2023 | 1,755.00 | 1,860.01 | 1,750.00 | 1,810.00 | 1,808.54 | 4,596 |
| Jun 30, 2023 | 1,737.20 | 1,737.20 | 1,737.20 | 1,737.20 | 1,735.80 | 52 |
| Jun 29, 2023 | 1,718.65 | 1,727.75 | 1,710.03 | 1,727.75 | 1,726.36 | 397 |
| Jun 28, 2023 | 1,749.99 | 1,749.99 | 1,722.00 | 1,723.35 | 1,721.96 | 10,821 |
| Jun 27, 2023 | 1,753.00 | 1,753.00 | 1,747.00 | 1,747.00 | 1,745.59 | 1,071 |
| Jun 26, 2023 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,740.60 | 106 |
| Jun 23, 2023 | 1,800.00 | 1,800.00 | 1,741.63 | 1,741.63 | 1,740.23 | 1,434 |
| Jun 22, 2023 | 1,740.00 | 1,790.00 | 1,737.51 | 1,790.00 | 1,788.56 | 829 |
| Jun 21, 2023 | 1,765.00 | 1,765.00 | 1,757.45 | 1,757.45 | 1,756.03 | 67 |
| Jun 20, 2023 | 1,779.95 | 1,793.00 | 1,774.00 | 1,786.50 | 1,785.06 | 804 |
| Jun 19, 2023 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.57 | - |
| Jun 16, 2023 | 1,790.00 | 1,791.00 | 1,779.60 | 1,780.00 | 1,778.57 | 1,999 |
| Jun 15, 2023 | 0.44 Dividend | |||||
| Jun 15, 2023 | 1,809.65 | 1,809.65 | 1,801.05 | 1,803.03 | 1,801.58 | 42 |
| Jun 14, 2023 | 1,827.00 | 1,835.00 | 1,819.57 | 1,835.00 | 1,833.08 | 1,386 |
| Jun 13, 2023 | 1,875.00 | 1,902.39 | 1,855.99 | 1,859.04 | 1,857.10 | 2,658 |
| Jun 12, 2023 | 1,846.99 | 1,859.96 | 1,846.99 | 1,851.60 | 1,849.67 | 345 |
| Jun 9, 2023 | 1,783.00 | 1,783.00 | 1,760.01 | 1,773.00 | 1,771.15 | 142 |
| Jun 8, 2023 | 1,776.49 | 1,776.49 | 1,742.57 | 1,743.20 | 1,741.38 | 5,354 |
| Jun 7, 2023 | 1,755.00 | 1,776.00 | 1,732.00 | 1,732.00 | 1,730.19 | 658 |
| Jun 6, 2023 | 1,690.00 | 1,746.00 | 1,690.00 | 1,740.00 | 1,738.18 | 2,452 |
| Jun 5, 2023 | 1,715.06 | 1,715.06 | 1,696.75 | 1,696.75 | 1,694.98 | 177 |
| Jun 2, 2023 | 1,758.00 | 1,758.00 | 1,706.53 | 1,706.53 | 1,704.75 | 758 |
| Jun 1, 2023 | 1,746.00 | 1,754.73 | 1,746.00 | 1,752.13 | 1,750.30 | 1,246 |
| May 31, 2023 | 1,750.00 | 1,750.00 | 1,742.00 | 1,742.00 | 1,740.18 | 48 |
| May 30, 2023 | 1,808.03 | 1,809.98 | 1,787.61 | 1,805.00 | 1,803.11 | 505 |
| May 29, 2023 | 1,846.93 | 1,846.93 | 1,833.07 | 1,833.07 | 1,831.15 | 16 |
| May 26, 2023 | 1,792.05 | 1,833.00 | 1,792.05 | 1,828.61 | 1,826.70 | 1,281 |
| May 25, 2023 | 1,701.00 | 1,823.98 | 1,701.00 | 1,802.51 | 1,800.63 | 2,336 |
| May 24, 2023 | 1,590.00 | 1,605.00 | 1,560.01 | 1,598.00 | 1,596.33 | 130 |
| May 23, 2023 | 1,636.50 | 1,636.50 | 1,627.50 | 1,628.00 | 1,626.30 | 362 |
| May 22, 2023 | 1,639.98 | 1,643.10 | 1,639.96 | 1,643.10 | 1,641.38 | 214 |
| May 19, 2023 | 1,639.99 | 1,639.99 | 1,630.00 | 1,639.99 | 1,638.28 | 73 |
| May 18, 2023 | 1,625.00 | 1,653.25 | 1,625.00 | 1,638.30 | 1,636.59 | 1,485 |
| May 17, 2023 | 1,555.00 | 1,605.00 | 1,555.00 | 1,603.00 | 1,601.33 | 425 |
| May 16, 2023 | 1,495.00 | 1,506.76 | 1,495.00 | 1,506.76 | 1,505.19 | 10,734 |
| May 15, 2023 | 1,469.60 | 1,490.00 | 1,469.60 | 1,490.00 | 1,488.44 | 20 |
| May 12, 2023 | 1,469.60 | 1,469.60 | 1,469.60 | 1,469.60 | 1,468.06 | 31 |
| May 11, 2023 | 1,458.00 | 1,466.00 | 1,458.00 | 1,466.00 | 1,464.47 | 772 |
| May 10, 2023 | 1,485.01 | 1,492.00 | 1,485.00 | 1,492.00 | 1,490.44 | 507 |
| May 9, 2023 | 1,508.00 | 1,508.00 | 1,505.00 | 1,505.00 | 1,503.43 | 306 |
| May 8, 2023 | 1,516.36 | 1,524.00 | 1,516.36 | 1,522.54 | 1,520.95 | 670 |
| May 5, 2023 | 1,495.00 | 1,514.63 | 1,495.00 | 1,514.63 | 1,513.05 | 257 |
| May 4, 2023 | 1,485.20 | 1,485.20 | 1,485.20 | 1,485.20 | 1,483.65 | 11 |
| May 3, 2023 | 1,502.16 | 1,502.16 | 1,449.91 | 1,488.92 | 1,487.36 | 172 |
| May 2, 2023 | 1,495.98 | 1,508.00 | 1,495.00 | 1,495.00 | 1,493.44 | 544 |
| Apr 28, 2023 | 1,514.50 | 1,514.50 | 1,513.54 | 1,513.54 | 1,511.96 | 287 |
| Apr 27, 2023 | 1,498.61 | 1,513.00 | 1,498.61 | 1,513.00 | 1,511.42 | 1,698 |
| Apr 26, 2023 | 1,485.00 | 1,495.00 | 1,477.80 | 1,480.00 | 1,478.45 | 503 |
| Apr 25, 2023 | 1,500.13 | 1,500.13 | 1,491.75 | 1,493.97 | 1,492.41 | 9,241 |
Related Tickers
XFB.BE X-FAB Silicon Foundries SE
6.63
-6.62%
XFB.F X-FAB Silicon Foundries SE
6.77
+4.48%
XFB.DU X-FAB Silicon Foundries SE
6.58
+0.38%
NVDA.MX NVIDIA Corporation
13,990.10
+2.63%
QCOM.MX QUALCOMM Incorporated
2,749.00
0.00%
AVGO.BA Broadcom Inc.
35,185.00
+3.27%
AMD.MX Advanced Micro Devices, Inc.
2,611.22
+0.99%
1AMD.MI Advanced Micro Devices, Inc.
142.08
-0.22%
INTC.NE Intel Corporation
20.75
+1.12%
AMD.DE Advanced Micro Devices, Inc.
141.56
-0.59%