2330.TW - Taiwan Semiconductor Manufacturing Company Limited

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019257.00257.50254.00254.00254.0021,900,840
Aug 21, 2019254.50255.00253.00254.50254.5020,269,296
Aug 20, 2019254.00254.50252.50254.50254.5019,960,494
Aug 19, 2019251.50253.00250.50252.00252.0024,060,514
Aug 16, 2019249.50252.00248.00250.00250.0025,370,715
Aug 15, 2019247.00248.50246.00248.00248.0027,624,412
Aug 14, 2019252.50254.00249.50249.50249.5035,216,703
Aug 13, 2019249.00249.50246.50246.50246.5023,121,107
Aug 12, 2019254.50254.50251.00251.00251.0021,794,603
Aug 09, 2019253.50253.50253.50253.50253.50-
Aug 08, 2019248.00254.00248.00253.50253.5029,725,266
Aug 07, 2019250.00250.50246.50248.00248.0029,435,460
Aug 06, 2019240.00250.00240.00248.50248.5058,625,879
Aug 05, 2019251.00252.00245.50246.50246.5051,535,721
Aug 02, 2019252.00253.50250.50251.50251.5054,021,644
Aug 01, 2019257.50257.50255.50256.50256.5030,017,526
Jul 31, 2019260.00260.00257.00259.50259.5031,635,601
Jul 30, 2019262.50263.00260.00260.00260.0022,670,612
Jul 29, 2019260.00262.00259.50261.00261.0017,509,320
Jul 26, 2019261.00262.50261.00261.00261.0020,438,071
Jul 25, 2019264.00265.00261.50265.00265.0030,433,545
Jul 24, 2019266.50266.50263.00265.00265.0023,734,039
Jul 23, 2019265.50266.50262.50264.00264.0029,273,223
Jul 22, 2019263.00264.00262.00264.00264.0031,522,639
Jul 19, 2019259.50261.00259.00259.00259.0059,709,798
Jul 18, 2019252.00254.50251.50254.00254.0020,842,575
Jul 17, 2019254.00254.00251.00252.00252.0025,573,648
Jul 16, 2019254.00256.50253.50256.00256.0021,361,249
Jul 15, 2019251.00254.50249.50254.50254.5029,727,300
Jul 12, 2019252.00252.00249.50250.50250.5023,479,432
Jul 11, 2019250.00250.00247.50250.00250.0031,160,289
Jul 10, 2019243.00247.00243.00247.00247.0023,812,131
Jul 09, 2019241.50243.00240.50242.00242.0016,418,987
Jul 08, 2019240.00244.50240.00242.50242.5027,787,909
Jul 05, 2019244.50245.00241.50243.00243.0022,867,074
Jul 04, 2019244.50245.00242.50244.00244.0017,481,240
Jul 03, 2019244.00245.00242.00242.50242.5029,449,774
Jul 02, 2019249.50250.00247.50249.00249.0024,181,202
Jul 01, 2019245.50250.00245.00248.50248.5066,307,875
Jun 28, 2019241.50241.50238.00239.00239.0025,962,203
Jun 27, 2019236.00241.50236.00240.50240.5042,007,834
Jun 26, 2019235.00236.50234.00234.50234.5027,607,041
Jun 25, 2019241.00241.50237.00238.50238.5028,559,283
Jun 24, 2019241.00242.00240.00241.00241.0043,300,507
Jun 24, 20198 Dividend
Jun 21, 2019248.00248.50246.00248.50240.5061,164,304
Jun 20, 2019242.00245.50241.00245.00237.1137,836,291
Jun 19, 2019242.50244.00240.50244.00236.1450,164,372
Jun 18, 2019234.00235.50233.00235.50227.9228,578,087
Jun 17, 2019231.50235.00230.50233.00225.5051,017,012
Jun 14, 2019238.50239.50236.00236.00228.4031,951,556
Jun 13, 2019242.50244.00240.00240.00232.2732,981,724
Jun 12, 2019244.50247.50243.00246.00238.0829,675,556
Jun 11, 2019240.00246.00239.00244.50236.6331,965,670
Jun 10, 2019237.50240.00234.50240.00232.2735,373,888
Jun 06, 2019231.50232.00229.50232.00224.5334,651,731
Jun 05, 2019238.00238.00234.00235.00227.4329,139,584
Jun 04, 2019237.50238.00233.00233.00225.5024,443,428
Jun 03, 2019235.50238.50232.00238.00230.3431,054,092
May 31, 2019232.00237.50231.00235.50227.9246,070,338
May 30, 2019230.00231.50229.00231.00223.5628,500,328
May 29, 2019228.00230.50227.00229.50222.1126,533,236
May 28, 2019232.00232.00230.50230.50223.0895,240,033
May 27, 2019234.00235.00231.00231.00223.5635,562,033
May 24, 2019230.00234.00230.00233.00225.5036,000,789
May 23, 2019233.50233.50230.00230.00222.6058,752,627
May 22, 2019236.50240.50235.50238.00230.3434,622,034
May 21, 2019233.50236.00232.50234.00226.4780,042,775
May 20, 2019242.50243.00238.00238.00230.3439,157,661
May 17, 2019249.00249.00241.50241.50233.7338,647,856
May 16, 2019248.50249.50246.00247.00239.0529,713,519
May 15, 2019251.00252.00249.00249.00240.9836,825,479
May 14, 2019247.50251.00245.00248.50240.5045,055,708
May 13, 2019253.00254.00249.50250.50242.4428,284,535
May 10, 2019257.00259.00255.00256.00247.7618,617,212
May 09, 2019259.50259.50256.00256.50248.2433,587,574
May 08, 2019260.00261.50259.50260.00251.6325,542,364
May 07, 2019259.50263.00259.00262.50254.0525,686,126
May 06, 2019260.00260.00258.00259.00250.6632,823,187
May 03, 2019262.00265.00260.50265.00256.4729,840,246
May 02, 2019261.50262.50258.50259.00250.6627,091,394
Apr 30, 2019260.00260.50258.00259.00250.6633,799,419
Apr 29, 2019260.00262.00258.50259.50251.1531,126,618
Apr 26, 2019262.00263.00257.50260.00251.6347,518,804
Apr 25, 2019268.50269.00267.00267.50258.8932,386,724
Apr 24, 2019270.00270.00267.50269.00260.3426,449,755
Apr 23, 2019266.50268.00266.00268.00259.3725,336,847
Apr 22, 2019266.50267.50265.00266.00257.4424,967,393
Apr 19, 2019269.00269.50263.50264.50255.9844,658,699
Apr 18, 2019264.00266.00263.50264.50255.9838,006,795
Apr 17, 2019260.00263.00259.50261.50253.0837,864,191
Apr 16, 2019257.00257.00255.50257.00248.7319,652,648
Apr 15, 2019255.00256.00254.00255.50247.2717,192,002
Apr 12, 2019251.50253.00251.00252.00243.8913,548,148
Apr 11, 2019253.00254.00251.50252.00243.8924,896,840
Apr 10, 2019253.00254.50252.00254.00245.8225,849,934
Apr 09, 2019253.00254.00252.00254.00245.8222,355,674
Apr 08, 2019251.00253.00250.50253.00244.8645,184,821
Apr 03, 2019249.00249.00246.50246.50238.5624,945,323
Apr 02, 2019249.50249.50246.00246.00238.0824,105,053
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...