U.S. markets close in 5 hours 28 minutes

Taiwan Semiconductor Manufacturing Company Limited (2330.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
447.00-3.00 (-0.67%)
At close: 1:30PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2020447.50448.50445.50447.00447.0019,988,000
Oct 26, 2020455.00455.00450.00450.00450.0015,059,581
Oct 23, 2020458.00458.00451.50452.00452.0018,777,385
Oct 22, 2020450.00455.00449.50455.00455.0023,438,547
Oct 21, 2020453.50456.00451.00453.00453.0028,058,921
Oct 20, 2020455.50457.00451.00451.00451.0025,205,638
Oct 19, 2020453.00457.50451.00457.50457.5034,470,906
Oct 16, 2020451.00456.00448.50449.00449.0046,876,801
Oct 15, 2020456.00456.50450.00453.00453.0047,775,028
Oct 14, 2020460.50461.00457.00459.00459.0040,809,241
Oct 13, 2020465.00465.00456.50462.00462.0045,750,738
Oct 12, 2020458.00462.00457.50460.00460.0064,719,223
Oct 08, 2020450.00454.00448.50453.00453.0060,853,811
Oct 07, 2020435.00445.00435.00443.00443.0042,926,239
Oct 06, 2020441.50442.00437.50439.50439.5035,775,395
Oct 05, 2020438.00438.00431.50432.50432.5032,945,832
Sep 30, 2020430.50435.00430.50433.00433.0027,334,204
Sep 29, 2020432.50435.00428.00431.00431.0032,230,502
Sep 28, 2020427.00431.50424.50431.50431.5034,156,973
Sep 25, 2020427.00428.00421.00424.00424.0038,775,269
Sep 24, 2020425.50429.00423.00423.00423.0079,806,381
Sep 23, 2020436.00438.50432.00433.50433.5045,710,963
Sep 22, 2020440.00441.00436.00437.00437.0036,130,639
Sep 21, 2020443.50450.00440.00440.00440.0039,463,920
Sep 18, 2020447.00449.50443.00444.00444.0052,454,922
Sep 17, 2020453.00455.00446.50448.50448.5042,058,506
Sep 17, 20202.5 Dividend
Sep 16, 2020460.00462.00455.50458.00455.5064,261,238
Sep 15, 2020440.50447.00439.50445.00442.5739,061,449
Sep 14, 2020436.00442.00435.50441.00438.5939,085,833
Sep 11, 2020435.50436.50432.50436.50434.1234,298,469
Sep 10, 2020432.50435.00430.50435.00432.6335,098,921
Sep 09, 2020425.00428.00423.00427.00424.6740,551,362
Sep 08, 2020428.00433.00427.50431.00428.6523,714,670
Sep 07, 2020428.00432.50425.00426.00423.6732,019,312
Sep 04, 2020427.00432.50427.00429.00426.6646,119,911
Sep 03, 2020439.50439.50433.50436.00433.6234,951,617
Sep 02, 2020441.00441.00430.50433.00430.6434,871,407
Sep 01, 2020430.00435.00428.00435.00432.6337,429,577
Aug 31, 2020437.00439.50426.50426.50424.1781,480,538
Aug 28, 2020440.00440.50431.00435.00432.6356,842,210
Aug 27, 2020448.00453.50444.00444.00441.5853,072,712
Aug 26, 2020435.50442.00435.00442.00439.5939,243,340
Aug 25, 2020433.50436.00430.50434.50432.1335,977,899
Aug 24, 2020427.50434.50425.00428.00425.6648,375,406
Aug 21, 2020421.50427.00420.00424.50422.1841,609,467
Aug 20, 2020427.00427.50401.00415.00412.7375,097,235
Aug 19, 2020436.00436.50427.50427.50425.1731,486,800
Aug 18, 2020440.00440.50432.00433.00430.6441,643,160
Aug 17, 2020427.00435.00425.50435.00432.6334,137,731
Aug 14, 2020424.00428.00423.00427.00424.6723,419,955
Aug 13, 2020428.00429.00424.50429.00426.6644,352,335
Aug 12, 2020422.00423.50419.00419.00416.7152,143,474
Aug 11, 2020432.00435.00429.00429.00426.6634,545,313
Aug 10, 2020427.50437.50427.50435.50433.1236,067,500
Aug 07, 2020433.50434.00428.00433.00430.6436,589,460
Aug 06, 2020437.50438.00431.00435.00432.6341,029,627
Aug 05, 2020430.50433.50426.00429.00426.6647,223,834
Aug 04, 2020421.50425.50418.50425.50423.1841,223,445
Aug 03, 2020420.50424.00415.00416.00413.7376,429,571
Jul 31, 2020426.00432.00425.50425.50423.1849,897,674
Jul 30, 2020436.50441.00428.50434.00431.6369,293,949
Jul 29, 2020428.00431.50419.50422.00419.7085,663,166
Jul 28, 2020464.00466.50428.50435.00432.63166,307,746
Jul 27, 2020420.50424.50416.50424.50422.1899,333,798
Jul 24, 2020390.00395.00382.00386.00383.8986,682,734
Jul 23, 2020382.00383.00379.00381.50379.4245,209,282
Jul 22, 2020381.00386.00379.00384.00381.9043,759,670
Jul 21, 2020372.50387.00371.50383.00380.9164,219,128
Jul 20, 2020370.00370.00362.50366.00364.0042,769,238
Jul 17, 2020361.00369.00360.00367.00365.0065,727,485
Jul 16, 2020359.00361.00353.50357.50355.5568,220,512
Jul 15, 2020366.00370.00361.00363.00361.0273,438,362
Jul 14, 2020355.00364.00354.50363.50361.5261,764,150
Jul 13, 2020351.00354.50350.50354.50352.5648,069,523
Jul 10, 2020352.50353.00345.50348.50346.6060,902,108
Jul 09, 2020346.00347.00343.00345.00343.1235,522,376
Jul 08, 2020337.50342.50337.50341.00339.1430,720,218
Jul 07, 2020343.50346.00338.00338.50336.6559,046,323
Jul 06, 2020332.50338.00332.00338.00336.1657,256,220
Jul 03, 2020327.00330.50326.50329.50327.7053,341,987
Jul 02, 2020319.00322.00318.00322.00320.2434,526,178
Jul 01, 2020315.00318.00314.00317.50315.7729,532,342
Jun 30, 2020313.50314.00311.00313.00311.2948,991,860
Jun 29, 2020314.00315.00310.00312.00310.3056,580,892
Jun 24, 2020319.00320.00316.00317.50315.7754,147,024
Jun 23, 2020316.00316.50312.50315.00313.2841,300,084
Jun 22, 2020314.50316.50312.00312.00310.3037,374,616
Jun 19, 2020314.00314.50312.00314.50312.7848,130,280
Jun 18, 2020314.50315.00313.00314.50312.7829,044,474
Jun 18, 20202.5 Dividend
Jun 17, 2020316.50317.00313.50315.00310.7934,522,968
Jun 16, 2020317.00317.00314.00315.00310.7936,608,216
Jun 15, 2020316.00317.50308.50309.50305.3751,032,404
Jun 12, 2020313.00317.50312.50316.00311.7845,992,918
Jun 11, 2020325.50327.00318.50320.50316.2250,104,255
Jun 10, 2020319.00324.00318.00322.50318.1939,984,259
Jun 09, 2020316.50319.00314.00319.00314.7436,417,082
Jun 08, 2020316.00319.00315.00318.00313.7550,302,921
Jun 05, 2020308.50312.00308.00311.50307.3442,981,262
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...