2330.TW - Taiwan Semiconductor Manufacturing Company Limited

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019340.00343.00338.00339.00339.0058,198,939
Dec 12, 2019325.00334.50324.00331.50331.5052,742,851
Dec 11, 2019314.00319.00313.00319.00319.0031,223,148
Dec 10, 2019315.00315.50312.50313.50313.5020,570,594
Dec 09, 2019314.00316.50314.00316.00316.0023,256,081
Dec 06, 2019315.00316.00311.00313.00313.0017,695,703
Dec 05, 2019309.00312.00309.00312.00312.0034,521,842
Dec 04, 2019305.00306.00304.00306.00306.0025,492,686
Dec 03, 2019305.00307.00305.00307.00307.0024,690,319
Dec 02, 2019307.00308.00306.50307.50307.5024,016,807
Nov 29, 2019309.00309.50305.00305.00305.0030,963,561
Nov 28, 2019310.00312.00308.50309.50309.5019,077,982
Nov 27, 2019307.50311.50307.50311.00311.0018,467,648
Nov 26, 2019310.00310.50307.00307.00307.00101,224,622
Nov 25, 2019310.50310.50307.00307.00307.0019,530,177
Nov 22, 2019310.00310.50308.00309.00309.0024,737,984
Nov 21, 2019309.50311.00307.00311.00311.0028,108,833
Nov 20, 2019314.00314.00312.00313.50313.5022,387,973
Nov 19, 2019312.50315.00311.00315.00315.0031,634,197
Nov 18, 2019308.50311.00307.00311.00311.0018,691,325
Nov 15, 2019305.50307.50304.50307.00307.0028,848,445
Nov 14, 2019304.50305.00302.00303.50303.5015,734,835
Nov 13, 2019303.00304.00301.50304.00304.0018,172,438
Nov 12, 2019302.50305.00302.00305.00305.0017,540,708
Nov 11, 2019305.00305.00300.00301.00301.0035,165,583
Nov 08, 2019308.50309.00305.50305.50305.5025,651,542
Nov 07, 2019310.00310.00306.50309.00309.0028,291,659
Nov 06, 2019309.00311.50308.00311.00311.0022,149,743
Nov 05, 2019307.50310.50307.00310.50310.5032,201,184
Nov 04, 2019302.50308.00301.00307.00307.0044,899,671
Nov 01, 2019299.50299.50296.50299.00299.0030,121,678
Oct 31, 2019300.00301.50298.50298.50298.5040,944,514
Oct 30, 2019298.50299.50296.50299.50299.5032,370,342
Oct 29, 2019297.00298.50296.50298.50298.5036,682,131
Oct 28, 2019295.00295.50294.00294.50294.5020,076,561
Oct 25, 2019294.50294.50292.50293.50293.5022,682,711
Oct 24, 2019294.50294.50291.00293.00293.0029,040,827
Oct 23, 2019293.50293.50290.50293.00293.0028,675,408
Oct 22, 2019292.50294.00291.50294.00294.0026,005,020
Oct 21, 2019291.00291.00288.50290.00290.0034,634,365
Oct 18, 2019293.00295.50291.00293.00293.0045,102,984
Oct 17, 2019295.00295.50292.00293.50293.5040,271,938
Oct 16, 2019298.00298.00293.50296.50296.5040,297,144
Oct 15, 2019293.50296.00292.00293.50293.5038,018,567
Oct 14, 2019291.50291.50288.50290.00290.0046,683,517
Oct 09, 2019283.50286.00282.00282.00282.0034,777,456
Oct 08, 2019283.50286.50282.50286.50286.5035,278,551
Oct 07, 2019279.00279.50277.50278.00278.0017,510,230
Oct 04, 2019279.50280.00275.00276.50276.5035,169,613
Oct 03, 2019274.00277.50274.00276.50276.5031,890,864
Oct 02, 2019280.00281.00279.00279.50279.5029,295,953
Oct 01, 2019273.00280.50273.00280.00280.0071,743,890
Sep 27, 2019271.50272.50271.00272.00272.0041,235,817
Sep 26, 2019269.00269.50266.50268.00268.0029,940,103
Sep 25, 2019262.50266.00262.00266.00266.0021,003,163
Sep 24, 2019263.50265.50262.00265.00265.0024,244,943
Sep 23, 2019264.00264.00263.00264.00264.0013,093,208
Sep 20, 2019266.00266.50264.00264.00264.0043,868,865
Sep 19, 2019268.00268.00264.00265.00265.0025,233,567
Sep 19, 20192 Dividend
Sep 18, 2019267.00269.50266.50267.00265.0047,684,759
Sep 17, 2019266.50266.50264.50265.00263.0127,600,844
Sep 16, 2019262.00265.50261.50265.50263.5132,573,966
Sep 12, 2019265.00265.00261.50262.50260.5326,017,293
Sep 11, 2019264.00264.50260.50263.00261.0336,196,015
Sep 10, 2019263.50264.00260.50261.50259.5429,308,866
Sep 06, 2019265.00265.00263.00263.50261.5325,408,515
Sep 05, 2019263.00263.00260.50263.00261.0348,791,728
Sep 04, 2019254.00258.00254.00257.50255.5722,540,733
Sep 03, 2019256.50258.00253.00254.00252.1025,762,495
Sep 02, 2019258.00258.00256.00257.50255.5714,614,854
Aug 30, 2019256.50259.00256.00259.00257.0635,184,201
Aug 29, 2019253.00254.00251.00254.00252.1019,587,767
Aug 28, 2019250.50253.00250.50252.00250.1115,132,882
Aug 27, 2019250.50251.00248.50250.00248.1350,234,951
Aug 26, 2019249.00250.50248.50248.50246.6431,678,620
Aug 23, 2019253.50254.50253.00254.00252.1014,166,877
Aug 22, 2019257.00257.50254.00254.00252.1021,900,840
Aug 21, 2019254.50255.00253.00254.50252.5920,269,296
Aug 20, 2019254.00254.50252.50254.50252.5919,960,494
Aug 19, 2019251.50253.00250.50252.00250.1124,060,514
Aug 16, 2019249.50252.00248.00250.00248.1325,370,715
Aug 15, 2019247.00248.50246.00248.00246.1427,624,412
Aug 14, 2019252.50254.00249.50249.50247.6335,216,703
Aug 13, 2019249.00249.50246.50246.50244.6523,121,107
Aug 12, 2019254.50254.50251.00251.00249.1221,794,603
Aug 08, 2019248.00254.00248.00253.50251.6029,725,266
Aug 07, 2019250.00250.50246.50248.00246.1429,435,460
Aug 06, 2019240.00250.00240.00248.50246.6458,625,879
Aug 05, 2019251.00252.00245.50246.50244.6551,535,721
Aug 02, 2019252.00253.50250.50251.50249.6254,021,644
Aug 01, 2019257.50257.50255.50256.50254.5830,017,526
Jul 31, 2019260.00260.00257.00259.50257.5631,635,601
Jul 30, 2019262.50263.00260.00260.00258.0522,670,612
Jul 29, 2019260.00262.00259.50261.00259.0417,509,320
Jul 26, 2019261.00262.50261.00261.00259.0420,438,071
Jul 25, 2019264.00265.00261.50265.00263.0130,433,545
Jul 24, 2019266.50266.50263.00265.00263.0123,734,039
Jul 23, 2019265.50266.50262.50264.00262.0229,273,223
Jul 22, 2019263.00264.00262.00264.00262.0231,522,639
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...