TSMN.MX - Taiwan Semiconductor Manufacturing Company Limited

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 2018796.46796.46796.46796.46796.46-
Feb 15, 2018796.46796.46796.46796.46796.46-
Feb 14, 2018796.46796.46796.46796.46796.46-
Feb 13, 2018796.46796.46796.46796.46796.46-
Feb 12, 2018791.66796.46791.66796.46796.464,320
Feb 09, 2018775.00775.00760.00770.00770.00129
Feb 08, 2018790.20790.20790.20790.20790.20-
Feb 07, 2018790.20790.20790.20790.20790.20806
Feb 06, 2018832.20832.20800.00804.45804.454,841
Feb 02, 2018837.58837.58832.20832.20832.2055,248
Feb 01, 2018848.00848.00843.02843.02843.021,217
Jan 31, 2018847.00847.00846.00846.00846.001,703
Jan 30, 2018846.30846.30846.30846.30846.30-
Jan 29, 2018850.00886.00845.00846.30846.302,947
Jan 26, 2018840.00840.00840.00840.00840.00-
Jan 25, 2018842.00842.00840.00840.00840.00244
Jan 24, 2018843.00848.00843.00848.00848.00584
Jan 23, 2018870.35874.00870.05872.00872.001,998
Jan 22, 2018868.26868.26834.00855.00855.001,917
Jan 19, 2018833.00833.00833.00833.00833.00-
Jan 18, 2018833.00833.00833.00833.00833.003,720
Jan 17, 2018797.00810.00797.00810.00810.004,956
Jan 16, 2018795.28795.29793.28794.72794.723,804
Jan 15, 2018790.00790.00790.00790.00790.00-
Jan 12, 2018790.00790.00790.00790.00790.00238
Jan 11, 2018800.50810.00792.55792.55792.551,234
Jan 10, 2018810.04810.04810.04810.04810.041
Jan 09, 2018814.08814.08810.04810.04810.0412,007
Jan 08, 2018817.00835.00817.00830.00830.00727
Jan 05, 2018814.00814.00814.00814.00814.00-
Jan 04, 2018814.00814.00814.00814.00814.00-
Jan 03, 2018814.00814.00814.00814.00814.00-
Jan 02, 2018776.00814.00776.00814.00814.00920
Dec 29, 2017777.00777.00747.00776.00776.00650
Dec 28, 2017771.87771.87771.87771.87771.87-
Dec 27, 2017771.87771.87771.87771.87771.87174
Dec 26, 2017772.12806.00772.12806.00806.00260
Dec 22, 2017772.12772.12772.12772.12772.12-
Dec 21, 2017772.12772.12772.12772.12772.12167
Dec 20, 2017759.64759.64759.64759.64759.64215
Dec 19, 2017754.00758.00754.00757.11757.111,041
Dec 18, 2017755.00792.00755.00792.00792.00408
Dec 15, 2017760.10760.10760.10760.10760.10208
Dec 14, 2017759.00759.00759.00759.00759.003,971
Dec 13, 2017752.00752.62752.00752.62752.62395
Dec 11, 2017750.00752.00750.00752.00752.00302
Dec 08, 2017736.00736.00736.00736.00736.00127
Dec 07, 2017729.74729.74729.74729.74729.74-
Dec 06, 2017729.74729.74729.74729.74729.742,919
Dec 05, 2017739.00739.00739.00732.30732.301
Dec 04, 2017751.00751.00732.30732.30732.301,036
Dec 01, 2017739.87739.87739.87739.87739.87510
Nov 30, 2017765.00765.00737.72741.00741.001,866
Nov 29, 2017763.42763.42763.42763.42763.42-
Nov 28, 2017763.42763.42763.42763.42763.42-
Nov 27, 2017766.00830.00763.42763.42763.421,823
Nov 24, 2017830.00830.00830.00830.00830.00-
Nov 23, 2017830.00830.00830.00830.00830.00-
Nov 22, 2017830.00830.00830.00830.00830.00-
Nov 21, 2017788.05830.00788.05830.00830.001,046
Nov 17, 2017788.05788.05788.05788.05788.05-
Nov 16, 2017802.32802.32788.05788.05788.053,704
Nov 15, 2017807.00807.00807.00807.00807.00-
Nov 14, 2017807.00807.00807.00807.00807.00-
Nov 13, 2017796.00818.50796.00807.00807.001,070
Nov 10, 2017807.45807.45807.45807.45807.45-
Nov 09, 2017807.45807.45807.45807.45807.45-
Nov 08, 2017845.00845.00807.45807.45807.45438
Nov 07, 2017845.00845.00845.00845.00845.00-
Nov 06, 2017808.00845.00808.00845.00845.001,313
Nov 03, 2017820.00820.00820.00820.00820.00125
Nov 01, 2017820.00820.00820.00820.00820.00-
Oct 31, 2017820.00820.00810.00820.00820.00899
Oct 30, 2017816.00844.99811.00811.00811.00801
Oct 27, 2017788.56788.56788.56788.56788.56-
Oct 26, 2017788.56788.56788.56788.56788.56-
Oct 25, 2017788.56788.56788.56788.56788.56-
Oct 24, 2017788.56788.56788.56788.56788.56-
Oct 23, 2017788.56788.56788.56788.56788.562,072
Oct 20, 2017778.90778.90778.90778.90778.90-
Oct 19, 2017778.90778.90778.90778.90778.90-
Oct 18, 2017778.90778.90778.90778.90778.90-
Oct 17, 2017773.39779.40773.39778.90778.901,720
Oct 16, 2017782.00805.00782.00805.00805.00418
Oct 13, 2017776.43776.43776.43776.43776.43-
Oct 12, 2017776.43776.43776.43776.43776.431,168
Oct 11, 2017751.63751.63751.00751.00751.00378
Oct 10, 2017726.60726.60726.60726.60726.60812
Oct 09, 2017724.00745.00722.79722.79722.798,147
Oct 06, 2017697.48697.48697.48697.48697.48-
Oct 05, 2017697.48697.48697.48697.48697.48-
Oct 04, 2017696.74697.48696.74697.48697.484,674
Oct 03, 2017696.00696.00696.00696.00696.00-
Oct 02, 2017681.15719.00681.15696.00696.00586
Sep 29, 2017683.42683.42681.15681.15681.152,155
Sep 28, 2017674.00674.00674.00674.00674.00295
Sep 27, 2017661.24661.24661.24661.24661.24-
Sep 26, 2017661.24661.24661.24661.24661.24-
Sep 25, 2017660.00661.24660.00661.24661.2418,394
Sep 22, 2017679.60679.60679.60679.60679.60-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...