Canada markets close in 3 hours 7 minutes

Taiwan Semiconductor Manufacturing Company Limited (2330.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
571.00-18.00 (-3.06%)
At close: 1:30PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
May 11, 2021579.00580.00570.00571.00571.0064,474,472
May 10, 2021596.00597.00588.00589.00589.0020,434,079
May 07, 2021594.00600.00589.00599.00599.0028,075,722
May 06, 2021590.00590.00580.00587.00587.0030,725,590
May 05, 2021594.00594.00585.00585.00585.0029,254,785
May 04, 2021588.00594.00582.00591.00591.0040,273,595
May 03, 2021595.00597.00588.00588.00588.0041,762,441
Apr. 29, 2021609.00609.00600.00600.00600.0031,828,333
Apr. 28, 2021606.00608.00601.00602.00602.0024,024,054
Apr. 27, 2021608.00611.00605.00610.00610.0026,317,481
Apr. 26, 2021605.00610.00603.00610.00610.0030,887,664
Apr. 23, 2021592.00602.00590.00602.00602.0027,754,511
Apr. 22, 2021596.00598.00591.00591.00591.0033,868,521
Apr. 21, 2021599.00599.00592.00592.00592.0038,458,220
Apr. 20, 2021598.00602.00595.00602.00602.0034,771,635
Apr. 19, 2021605.00607.00601.00603.00603.0024,231,637
Apr. 16, 2021610.00611.00603.00610.00610.0048,507,383
Apr. 15, 2021612.00619.00607.00619.00619.0033,530,942
Apr. 14, 2021608.00612.00600.00612.00612.0030,077,913
Apr. 13, 2021604.00613.00604.00605.00605.0025,971,622
Apr. 12, 2021612.00613.00603.00605.00605.0022,606,128
Apr. 09, 2021618.00618.00609.00610.00610.0027,303,862
Apr. 08, 2021606.00613.00603.00613.00613.0023,976,625
Apr. 07, 2021614.00614.00608.00610.00610.0024,603,109
Apr. 01, 2021598.00602.00594.00602.00602.0043,091,157
Mar. 31, 2021596.00597.00587.00587.00587.0038,790,886
Mar. 30, 2021600.00600.00592.00597.00597.0033,099,123
Mar. 29, 2021599.00602.00596.00599.00599.0037,884,733
Mar. 26, 2021582.00592.00580.00590.00590.0036,829,858
Mar. 25, 2021572.00581.00570.00575.00575.0067,833,354
Mar. 24, 2021571.00582.00571.00576.00576.00107,253,959
Mar. 23, 2021597.00603.00593.00594.00594.0029,374,037
Mar. 22, 2021588.00598.00586.00593.00593.0034,089,033
Mar. 19, 2021594.00598.00591.00591.00591.0070,866,028
Mar. 18, 2021606.00609.00602.00602.00602.0029,415,526
Mar. 17, 2021612.00612.00602.00604.00604.0039,517,807
Mar. 17, 20212.5 Dividend
Mar. 16, 2021610.00613.00607.00613.00610.5036,949,425
Mar. 15, 2021614.00614.00609.00611.00608.5127,416,758
Mar. 12, 2021615.00618.00609.00614.00611.5033,168,846
Mar. 11, 2021596.00612.00595.00609.00606.5254,416,046
Mar. 10, 2021601.00601.00593.00597.00594.5740,146,301
Mar. 09, 2021585.00595.00585.00595.00592.5768,768,861
Mar. 08, 2021608.00610.00598.00598.00595.5643,219,772
Mar. 05, 2021588.00605.00584.00601.00598.5579,918,467
Mar. 04, 2021609.00611.00601.00601.00598.5567,711,962
Mar. 03, 2021609.00622.00601.00622.00619.4648,252,965
Mar. 02, 2021621.00622.00609.00609.00606.5254,041,533
Feb. 26, 2021611.00618.00606.00606.00603.53111,861,175
Feb. 25, 2021636.00636.00628.00635.00632.4143,231,417
Feb. 24, 2021627.00636.00625.00625.00622.4566,206,750
Feb. 23, 2021641.00643.00633.00641.00638.3950,076,333
Feb. 22, 2021660.00662.00650.00650.00647.3536,474,610
Feb. 19, 2021656.00657.00647.00652.00649.3450,279,585
Feb. 18, 2021664.00665.00656.00660.00657.3153,109,010
Feb. 17, 2021663.00668.00660.00663.00660.30107,614,290
Feb. 05, 2021638.00641.00631.00632.00629.4253,267,273
Feb. 04, 2021626.00632.00620.00627.00624.4446,371,900
Feb. 03, 2021638.00642.00630.00630.00627.4348,738,970
Feb. 02, 2021629.00638.00622.00632.00629.4278,429,188
Feb. 01, 2021595.00612.00587.00611.00608.5167,462,398
Jan. 29, 2021619.00619.00591.00591.00588.5990,745,237
Jan. 28, 2021600.00608.00598.00601.00598.5596,447,533
Jan. 27, 2021618.00625.00611.00615.00612.4959,985,191
Jan. 26, 2021632.00640.00610.00617.00614.48100,153,482
Jan. 25, 2021642.00646.00626.00633.00630.4293,050,133
Jan. 22, 2021649.00665.00649.00649.00646.35125,179,403
Jan. 21, 2021640.00679.00640.00673.00670.2689,019,137
Jan. 20, 2021633.00650.00631.00647.00644.3682,066,422
Jan. 19, 2021618.00632.00613.00627.00624.4450,672,866
Jan. 18, 2021608.00608.00594.00607.00604.5245,726,476
Jan. 15, 2021621.00625.00601.00601.00598.5592,010,500
Jan. 14, 2021587.00597.00587.00592.00589.5975,288,477
Jan. 13, 2021595.00605.00593.00605.00602.5362,662,393
Jan. 12, 2021583.00597.00582.00591.00588.5950,232,426
Jan. 11, 2021577.00584.00574.00584.00581.6248,810,990
Jan. 08, 2021580.00580.00571.00580.00577.6359,563,555
Jan. 07, 2021554.00570.00553.00565.00562.7051,166,782
Jan. 06, 2021555.00555.00541.00549.00546.7653,030,554
Jan. 05, 2021536.00542.00535.00542.00539.7934,411,866
Jan. 04, 2021530.00540.00528.00536.00533.8138,770,328
Dec. 31, 2020526.00530.00524.00530.00527.8429,970,398
Dec. 30, 2020516.00525.00514.00525.00522.8646,292,401
Dec. 29, 2020515.00517.00513.00515.00512.9019,907,528
Dec. 28, 2020512.00515.00509.00515.00512.9019,087,382
Dec. 25, 2020514.00515.00510.00511.00508.9212,327,895
Dec. 24, 2020511.00512.00508.00510.00507.9214,950,143
Dec. 23, 2020508.00511.00506.00509.00506.9218,086,715
Dec. 22, 2020512.00516.00509.00509.00506.9222,454,277
Dec. 21, 2020512.00517.00508.00516.00513.9034,813,281
Dec. 18, 2020508.00512.00507.00510.00507.9239,924,864
Dec. 17, 2020515.00515.00508.00508.00505.9338,215,179
Dec. 17, 20202.5 Dividend
Dec. 16, 2020509.00515.00507.00512.00507.4252,012,348
Dec. 15, 2020507.00510.00504.00504.00499.4939,852,366
Dec. 14, 2020512.00513.00508.00508.00503.4630,260,485
Dec. 11, 2020517.00517.00505.00516.00511.3945,660,960
Dec. 10, 2020511.00515.00510.00512.00507.4242,556,926
Dec. 09, 2020521.00524.00520.00520.00515.3543,314,115
Dec. 08, 2020514.00525.00509.00524.00519.3140,771,761
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...