Canada markets open in 5 hours 42 minutes

Taiwan Semiconductor Manufacturing Company Limited (2330.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
487.00-5.00 (-1.02%)
At close: 1:30PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Nov. 25, 2020495.00495.50487.00487.00487.0040,982,000
Nov. 24, 2020499.50500.00491.50492.00492.0035,479,226
Nov. 23, 2020494.50498.50492.00496.50496.5038,084,006
Nov. 20, 2020486.00490.00486.00488.00488.0032,281,453
Nov. 19, 2020499.00499.00490.00490.00490.0044,220,053
Nov. 18, 2020490.00497.00486.50497.00497.0050,387,727
Nov. 17, 2020502.00506.00485.50485.50485.5072,413,868
Nov. 16, 2020470.00484.50469.00484.00484.0081,994,937
Nov. 13, 2020459.00462.00456.50462.00462.0031,037,438
Nov. 12, 2020463.00463.50457.50458.00458.0040,100,880
Nov. 11, 2020448.50457.00448.50457.00457.0036,765,561
Nov. 10, 2020452.00454.50448.50451.00451.0034,820,499
Nov. 09, 2020458.00460.00454.00458.50458.5039,245,881
Nov. 06, 2020455.00455.50450.00452.50452.5030,154,140
Nov. 05, 2020451.50451.50445.50451.00451.0034,886,108
Nov. 04, 2020444.50451.50443.00450.00450.0037,512,790
Nov. 03, 2020439.50443.00438.00441.00441.0030,328,495
Nov. 02, 2020433.00435.50428.00435.50435.5033,477,443
Oct. 30, 2020437.00437.00432.00432.00432.0047,668,895
Oct. 29, 2020436.50439.50435.50437.00437.0041,285,612
Oct. 28, 2020445.00447.00443.00444.00444.0024,710,230
Oct. 27, 2020447.50448.50445.50447.00447.0020,117,660
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...