Taiwan Semiconductor Manufacturing Company Limited (2330.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 761.00 | 761.00 | 752.00 | 754.00 | 754.00 | 30,985,035 |
| 22 Apr 2024 | 740.00 | 757.00 | 740.00 | 742.00 | 742.00 | 46,540,798 |
| 19 Apr 2024 | 769.00 | 770.00 | 746.00 | 750.00 | 750.00 | 130,968,654 |
| 18 Apr 2024 | 796.00 | 810.00 | 792.00 | 804.00 | 804.00 | 43,598,591 |
| 17 Apr 2024 | 798.00 | 808.00 | 793.00 | 804.00 | 804.00 | 34,472,074 |
| 16 Apr 2024 | 802.00 | 803.00 | 785.00 | 788.00 | 788.00 | 49,508,969 |
| 15 Apr 2024 | 804.00 | 812.00 | 803.00 | 806.00 | 806.00 | 38,913,470 |
| 12 Apr 2024 | 823.00 | 826.00 | 817.00 | 818.00 | 818.00 | 31,508,936 |
| 11 Apr 2024 | 811.00 | 820.00 | 811.00 | 820.00 | 820.00 | 25,200,651 |
| 10 Apr 2024 | 815.00 | 819.00 | 810.00 | 815.00 | 815.00 | 27,480,849 |
| 09 Apr 2024 | 795.00 | 820.00 | 792.00 | 819.00 | 819.00 | 56,857,731 |
| 08 Apr 2024 | 789.00 | 792.00 | 783.00 | 783.00 | 783.00 | 32,202,226 |
| 03 Apr 2024 | 783.00 | 785.00 | 778.00 | 780.00 | 780.00 | 30,890,544 |
| 02 Apr 2024 | 784.00 | 790.00 | 783.00 | 790.00 | 790.00 | 37,974,481 |
| 01 Apr 2024 | 783.00 | 783.00 | 769.00 | 770.00 | 770.00 | 21,041,261 |
| 29 Mar 2024 | 769.00 | 777.00 | 768.00 | 776.00 | 776.00 | 9,802,000 |
| 28 Mar 2024 | 774.00 | 776.00 | 768.00 | 769.00 | 769.00 | 27,190,918 |
| 27 Mar 2024 | 785.00 | 785.00 | 779.00 | 779.00 | 779.00 | 18,794,479 |
| 26 Mar 2024 | 788.00 | 792.00 | 776.00 | 782.00 | 782.00 | 40,990,702 |
| 25 Mar 2024 | 783.00 | 788.00 | 779.00 | 780.00 | 780.00 | 19,877,101 |
| 22 Mar 2024 | 788.00 | 789.00 | 775.00 | 785.00 | 785.00 | 30,660,820 |
| 21 Mar 2024 | 773.00 | 784.00 | 772.00 | 784.00 | 784.00 | 46,026,103 |
| 20 Mar 2024 | 764.00 | 769.00 | 752.00 | 758.00 | 758.00 | 41,280,325 |
| 19 Mar 2024 | 758.00 | 765.00 | 755.00 | 762.00 | 762.00 | 30,152,375 |
| 18 Mar 2024 | 754.00 | 765.00 | 754.00 | 764.00 | 764.00 | 43,589,856 |
| 18 Mar 2024 | 3.49979 Dividend | |||||
| 15 Mar 2024 | 771.00 | 777.00 | 753.00 | 753.00 | 749.50 | 73,316,437 |
| 14 Mar 2024 | 779.00 | 785.00 | 770.00 | 784.00 | 780.36 | 42,010,806 |
| 13 Mar 2024 | 785.00 | 785.00 | 777.00 | 779.00 | 775.38 | 36,754,557 |
| 12 Mar 2024 | 757.00 | 771.00 | 754.00 | 770.00 | 766.42 | 58,110,339 |
| 11 Mar 2024 | 768.00 | 778.00 | 761.00 | 766.00 | 762.44 | 64,759,810 |
| 08 Mar 2024 | 795.00 | 796.00 | 772.00 | 784.00 | 780.36 | 87,139,744 |
| 07 Mar 2024 | 755.00 | 769.00 | 754.00 | 760.00 | 756.47 | 71,817,344 |
| 06 Mar 2024 | 718.00 | 738.00 | 717.00 | 735.00 | 731.58 | 43,687,122 |
| 05 Mar 2024 | 735.00 | 738.00 | 728.00 | 730.00 | 726.61 | 64,403,889 |
| 04 Mar 2024 | 714.00 | 725.00 | 711.00 | 725.00 | 721.63 | 88,861,397 |
| 01 Mar 2024 | 697.00 | 697.00 | 688.00 | 689.00 | 685.80 | 23,390,635 |
| 29 Feb 2024 | 691.00 | 698.00 | 688.00 | 690.00 | 686.79 | 54,368,302 |
| 27 Feb 2024 | 700.00 | 701.00 | 691.00 | 698.00 | 694.76 | 33,006,829 |
| 26 Feb 2024 | 700.00 | 700.00 | 695.00 | 698.00 | 694.76 | 28,798,079 |
| 23 Feb 2024 | 701.00 | 703.00 | 696.00 | 697.00 | 693.76 | 46,448,923 |
| 22 Feb 2024 | 695.00 | 695.00 | 685.00 | 692.00 | 688.78 | 33,145,643 |
| 21 Feb 2024 | 678.00 | 683.00 | 678.00 | 681.00 | 677.83 | 30,564,485 |
| 20 Feb 2024 | 675.00 | 688.00 | 675.00 | 687.00 | 683.81 | 30,166,461 |
| 19 Feb 2024 | 674.00 | 682.00 | 674.00 | 678.00 | 674.85 | 34,408,673 |
| 16 Feb 2024 | 697.00 | 699.00 | 683.00 | 683.00 | 679.83 | 44,232,811 |
| 15 Feb 2024 | 709.00 | 709.00 | 693.00 | 697.00 | 693.76 | 112,945,296 |
| 05 Feb 2024 | 645.00 | 647.00 | 638.00 | 646.00 | 643.00 | 44,017,740 |
| 02 Feb 2024 | 633.00 | 635.00 | 628.00 | 635.00 | 632.05 | 26,334,815 |
| 01 Feb 2024 | 625.00 | 628.00 | 619.00 | 628.00 | 625.08 | 44,946,369 |
| 31 Jan 2024 | 634.00 | 637.00 | 626.00 | 628.00 | 625.08 | 41,277,950 |
| 30 Jan 2024 | 642.00 | 647.00 | 642.00 | 642.00 | 639.02 | 36,161,825 |
| 29 Jan 2024 | 646.00 | 648.00 | 644.00 | 648.00 | 644.99 | 27,825,490 |
| 26 Jan 2024 | 644.00 | 646.00 | 639.00 | 644.00 | 641.01 | 41,153,025 |
| 25 Jan 2024 | 635.00 | 642.00 | 633.00 | 642.00 | 639.02 | 52,243,347 |
| 24 Jan 2024 | 628.00 | 630.00 | 624.00 | 627.00 | 624.09 | 26,635,005 |
| 23 Jan 2024 | 629.00 | 629.00 | 622.00 | 628.00 | 625.08 | 41,072,439 |
| 22 Jan 2024 | 633.00 | 633.00 | 623.00 | 626.00 | 623.09 | 65,168,775 |
| 19 Jan 2024 | 625.00 | 627.00 | 614.00 | 626.00 | 623.09 | 161,106,401 |
| 18 Jan 2024 | 586.00 | 589.00 | 585.00 | 588.00 | 585.27 | 27,209,996 |
| 17 Jan 2024 | 583.00 | 584.00 | 578.00 | 581.00 | 578.30 | 42,592,335 |
| 16 Jan 2024 | 581.00 | 588.00 | 579.00 | 580.00 | 577.30 | 27,223,860 |
| 15 Jan 2024 | 590.00 | 590.00 | 585.00 | 586.00 | 583.28 | 21,143,076 |
| 12 Jan 2024 | 581.00 | 588.00 | 581.00 | 584.00 | 581.29 | 16,496,053 |
| 11 Jan 2024 | 586.00 | 589.00 | 583.00 | 586.00 | 583.28 | 23,997,409 |
| 10 Jan 2024 | 581.00 | 586.00 | 580.00 | 584.00 | 581.29 | 13,037,716 |
| 09 Jan 2024 | 588.00 | 589.00 | 583.00 | 586.00 | 583.28 | 22,501,510 |
| 08 Jan 2024 | 582.00 | 585.00 | 579.00 | 583.00 | 580.29 | 17,761,275 |
| 05 Jan 2024 | 578.00 | 580.00 | 574.00 | 576.00 | 573.32 | 18,158,971 |
| 04 Jan 2024 | 580.00 | 581.00 | 577.00 | 580.00 | 577.30 | 15,309,129 |
| 03 Jan 2024 | 584.00 | 585.00 | 576.00 | 578.00 | 575.31 | 37,106,763 |
| 02 Jan 2024 | 590.00 | 593.00 | 589.00 | 593.00 | 590.24 | 26,059,058 |
| 29 Dec 2023 | 589.00 | 593.00 | 589.00 | 593.00 | 590.24 | 18,416,318 |
| 28 Dec 2023 | 592.00 | 593.00 | 589.00 | 593.00 | 590.24 | 25,514,849 |
| 27 Dec 2023 | 587.00 | 592.00 | 586.00 | 592.00 | 589.25 | 33,401,336 |
| 26 Dec 2023 | 583.00 | 586.00 | 582.00 | 586.00 | 583.28 | 16,094,308 |
| 25 Dec 2023 | 582.00 | 585.00 | 580.00 | 581.00 | 578.30 | 9,548,143 |
| 22 Dec 2023 | 582.00 | 582.00 | 579.00 | 582.00 | 579.29 | 18,690,214 |
| 21 Dec 2023 | 577.00 | 579.00 | 575.00 | 577.00 | 574.32 | 24,923,414 |
| 20 Dec 2023 | 587.00 | 587.00 | 583.00 | 585.00 | 582.28 | 38,121,456 |
| 19 Dec 2023 | 588.00 | 588.00 | 580.00 | 585.00 | 582.28 | 28,254,292 |
| 18 Dec 2023 | 579.00 | 585.00 | 577.00 | 585.00 | 582.28 | 26,122,277 |
| 15 Dec 2023 | 585.00 | 586.00 | 580.00 | 585.00 | 582.28 | 54,323,262 |
| 14 Dec 2023 | 581.00 | 582.00 | 579.00 | 582.00 | 579.29 | 39,409,958 |
| 14 Dec 2023 | 3 Dividend | |||||
| 13 Dec 2023 | 576.00 | 579.00 | 576.00 | 577.00 | 571.33 | 22,977,731 |
| 12 Dec 2023 | 580.00 | 581.00 | 575.00 | 578.00 | 572.32 | 29,403,010 |
| 11 Dec 2023 | 572.00 | 575.00 | 570.00 | 574.00 | 568.36 | 27,378,610 |
| 08 Dec 2023 | 574.00 | 577.00 | 570.00 | 570.00 | 564.40 | 33,507,214 |
| 07 Dec 2023 | 570.00 | 573.00 | 566.00 | 566.00 | 560.44 | 20,840,397 |
| 06 Dec 2023 | 568.00 | 575.00 | 568.00 | 570.00 | 564.40 | 21,518,089 |
| 05 Dec 2023 | 571.00 | 572.00 | 567.00 | 570.00 | 564.40 | 22,229,723 |
| 04 Dec 2023 | 582.00 | 582.00 | 571.00 | 574.00 | 568.36 | 26,847,171 |
| 01 Dec 2023 | 573.00 | 579.00 | 573.00 | 579.00 | 573.31 | 28,051,165 |
| 30 Nov 2023 | 576.00 | 577.00 | 570.00 | 577.00 | 571.33 | 47,192,647 |
| 29 Nov 2023 | 578.00 | 579.00 | 570.00 | 574.00 | 568.36 | 24,868,842 |
| 28 Nov 2023 | 565.00 | 576.00 | 565.00 | 575.00 | 569.35 | 26,343,906 |
| 27 Nov 2023 | 573.00 | 577.00 | 568.00 | 568.00 | 562.42 | 18,528,520 |
| 24 Nov 2023 | 577.00 | 578.00 | 574.00 | 575.00 | 569.35 | 10,058,969 |
| 23 Nov 2023 | 574.00 | 578.00 | 574.00 | 578.00 | 572.32 | 14,486,134 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.