2330.TW - Taiwan Semiconductor Manufacturing Company Limited

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
May 26, 2020295.00297.50293.50295.50295.5033,725,000
May 25, 2020290.50293.00288.50292.00292.0026,803,223
May 22, 2020294.50295.00291.00292.00292.0040,192,923
May 21, 2020296.00298.00295.00297.50297.5030,997,468
May 20, 2020293.00294.00291.00294.00294.0032,677,994
May 19, 2020294.00294.00291.50291.50291.5051,250,214
May 18, 2020291.00293.50290.00290.00290.0084,986,065
May 15, 2020297.50298.50294.50298.00298.0042,494,804
May 14, 2020293.00295.00292.50293.00293.0034,315,948
May 13, 2020293.00297.00292.50297.00297.0026,156,418
May 12, 2020297.50298.50295.00295.00295.0052,089,788
May 11, 2020300.00301.50298.50301.00301.0028,727,019
May 08, 2020300.00300.00296.00297.50297.5032,295,893
May 07, 2020294.50299.00294.50297.50297.5027,621,198
May 06, 2020294.50296.00292.50296.00296.0034,240,479
May 05, 2020296.50298.00295.00295.50295.5023,547,405
May 04, 2020294.50296.50294.00295.00295.0071,581,861
Apr. 30, 2020302.00305.00301.50304.50304.5055,126,085
Apr. 29, 2020299.00301.50298.00299.00299.0044,059,301
Apr. 28, 2020298.50298.50294.50296.50296.5037,395,165
Apr. 27, 2020298.00298.50296.00298.00298.0038,493,406
Apr. 24, 2020295.50297.00294.00294.00294.0026,008,090
Apr. 23, 2020300.00300.00294.00295.50295.5039,474,478
Apr. 22, 2020294.50295.00290.50294.00294.0042,192,580
Apr. 21, 2020300.50301.50293.50295.00295.0061,479,357
Apr. 20, 2020308.00309.00302.50304.00304.0041,381,669
Apr. 17, 2020303.50308.50300.50306.50306.50116,368,201
Apr. 16, 2020283.00288.50283.00286.50286.5047,815,280
Apr. 15, 2020287.00288.50286.00287.50287.5055,216,434
Apr. 14, 2020281.00285.50280.00285.00285.0048,809,688
Apr. 13, 2020278.50281.50278.50278.50278.5022,196,596
Apr. 10, 2020280.00282.00279.00279.50279.5027,252,858
Apr. 09, 2020287.50288.00282.50283.00283.0027,620,430
Apr. 08, 2020285.00285.50283.00285.00285.0037,912,826
Apr. 07, 2020283.50284.00280.50283.00283.0048,787,346
Apr. 06, 2020273.00275.50270.00275.50275.5056,392,754
Apr. 01, 2020276.50276.50271.50271.50271.5044,515,034
Mar. 31, 2020273.00274.00269.50274.00274.0048,837,923
Mar. 30, 2020263.50269.00262.50267.50267.5049,159,956
Mar. 27, 2020284.00286.00273.00273.00273.0068,752,306
Mar. 26, 2020279.50280.00275.50280.00280.0052,845,633
Mar. 25, 2020276.50280.00274.00277.00277.0079,447,199
Mar. 24, 2020268.00274.00266.00267.50267.5081,952,933
Mar. 23, 2020257.00262.50252.00255.00255.0076,466,709
Mar. 20, 2020258.50270.00256.00270.00270.00157,664,726
Mar. 19, 2020252.00253.00235.50248.00248.00160,811,697
Mar. 19, 20202.5 Dividend
Mar. 18, 2020269.50272.50260.00260.00257.50117,437,643
Mar. 17, 2020265.00276.50265.00268.00265.42121,323,651
Mar. 16, 2020285.00291.00275.50276.50273.84103,873,228
Mar. 13, 2020275.00294.00272.50290.00287.21149,995,148
Mar. 12, 2020299.00299.00287.00294.00291.17113,527,351
Mar. 11, 2020309.00310.50302.00302.00299.1062,216,710
Mar. 10, 2020301.50309.00301.00307.00304.0571,950,130
Mar. 09, 2020307.50310.00305.50305.50302.5687,871,277
Mar. 06, 2020320.00320.50315.00315.00311.9751,546,760
Mar. 05, 2020325.00326.00323.00323.00319.8937,861,525
Mar. 04, 2020322.00322.00317.00320.50317.4242,941,146
Mar. 03, 2020318.50320.00316.00317.50314.4549,679,411
Mar. 02, 2020308.00317.00308.00311.00308.0179,912,942
Feb. 27, 2020319.00320.00315.00316.00312.9661,250,927
Feb. 26, 2020317.00320.50316.50318.50315.4460,479,362
Feb. 25, 2020320.00323.50317.50322.00318.9036,195,011
Feb. 24, 2020319.50321.50319.50320.00316.9241,693,680
Feb. 21, 2020325.50326.50323.00325.00321.8822,813,534
Feb. 20, 2020328.00329.00325.00325.50322.3727,011,736
Feb. 19, 2020322.50327.00322.00326.50323.3638,781,218
Feb. 18, 2020324.50326.50322.00322.00318.9061,825,604
Feb. 17, 2020331.50333.00330.50331.50328.3115,937,079
Feb. 14, 2020337.00337.00334.50335.00331.7816,933,683
Feb. 13, 2020338.00338.00335.00335.00331.7822,757,021
Feb. 12, 2020333.50336.00333.00335.00331.7837,612,639
Feb. 11, 2020330.50332.50330.00331.50328.3127,524,935
Feb. 10, 2020321.50328.00321.00327.50324.3530,632,424
Feb. 07, 2020330.00330.50326.00328.00324.8528,798,327
Feb. 06, 2020329.50332.50329.00332.50329.3029,267,094
Feb. 05, 2020329.00329.50324.50327.50324.3536,601,453
Feb. 04, 2020336.50337.00325.00325.00321.8851,890,496
Feb. 03, 2020315.00316.50312.00315.00311.9759,560,849
Jan. 31, 2020323.00323.50319.00320.00316.9262,526,055
Jan. 30, 2020326.00326.00316.50316.50313.46125,451,049
Jan. 20, 2020334.00335.50333.00333.00329.8032,658,203
Jan. 17, 2020334.00335.50332.00333.00329.8052,060,097
Jan. 16, 2020330.00336.50330.00334.50331.2855,211,420
Jan. 15, 2020345.00345.00337.50340.00336.7347,434,274
Jan. 14, 2020345.50346.00344.50346.00342.6730,223,993
Jan. 13, 2020342.00342.00339.00341.50338.2230,663,332
Jan. 10, 2020340.50341.00336.00339.50336.2427,032,115
Jan. 09, 2020335.00337.50333.50337.50334.2531,481,504
Jan. 08, 2020325.00333.00325.00329.50326.3337,567,748
Jan. 07, 2020332.50333.00326.50329.50326.3350,879,181
Jan. 06, 2020333.00334.50332.00332.00328.8145,343,057
Jan. 03, 2020344.00345.00335.50339.50336.2441,811,268
Jan. 02, 2020332.50339.00332.50339.00335.7431,754,120
Dec. 31, 2019331.00333.50331.00331.00327.8222,890,517
Dec. 30, 2019338.00339.00334.00334.50331.2821,531,263
Dec. 27, 2019335.00338.00335.00338.00334.7516,677,806
Dec. 26, 2019333.00334.00331.50333.00329.8011,427,884
Dec. 25, 2019332.00334.50331.00333.00329.8012,262,954
Dec. 24, 2019334.00334.50332.00332.00328.8113,488,907
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...