Taiwan Semiconductor Manufacturing Company Limited (0LCV.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 132.80 | 138.66 | 135.97 | 138.30 | 138.30 | 10,683 |
| 25 Apr 2024 | 133.60 | 137.59 | 128.90 | 132.80 | 132.80 | 39,554 |
| 24 Apr 2024 | 132.40 | 136.54 | 131.54 | 133.60 | 133.60 | 34,333 |
| 23 Apr 2024 | 126.70 | 132.88 | 129.50 | 132.40 | 132.40 | 40,939 |
| 22 Apr 2024 | 128.80 | 130.50 | 125.84 | 126.70 | 126.70 | 34,753 |
| 19 Apr 2024 | 133.40 | 131.44 | 126.65 | 128.80 | 128.80 | 78,249 |
| 18 Apr 2024 | 140.60 | 143.90 | 130.33 | 133.40 | 133.40 | 96,561 |
| 17 Apr 2024 | 138.50 | 142.56 | 137.33 | 140.60 | 140.60 | 59,287 |
| 16 Apr 2024 | 143.30 | 140.54 | 137.02 | 138.50 | 138.50 | 35,648 |
| 15 Apr 2024 | 143.10 | 145.37 | 139.96 | 143.30 | 143.30 | 55,201 |
| 12 Apr 2024 | 144.40 | 146.24 | 142.25 | 143.10 | 143.10 | 26,447 |
| 11 Apr 2024 | 147.30 | 147.30 | 144.13 | 144.40 | 144.40 | 33,571 |
| 10 Apr 2024 | 143.50 | 148.41 | 143.90 | 147.30 | 147.30 | 55,632 |
| 09 Apr 2024 | 143.30 | 148.11 | 142.97 | 143.50 | 143.50 | 47,634 |
| 08 Apr 2024 | 139.10 | 145.95 | 141.68 | 143.30 | 143.30 | 142,385 |
| 05 Apr 2024 | 143.70 | 142.00 | 138.70 | 139.10 | 139.10 | 13,965 |
| 04 Apr 2024 | 140.20 | 146.68 | 142.20 | 143.70 | 143.70 | 21,009 |
| 03 Apr 2024 | 139.70 | 142.90 | 137.69 | 140.20 | 140.20 | 24,868 |
| 02 Apr 2024 | 136.60 | 142.60 | 139.42 | 139.70 | 139.70 | 12,220 |
| 28 Mar 2024 | 136.60 | 136.80 | 135.49 | 136.60 | 136.60 | 14,828 |
| 27 Mar 2024 | 139.10 | 139.49 | 135.16 | 136.40 | 136.40 | 20,702 |
| 26 Mar 2024 | 141.80 | 141.82 | 138.63 | 140.80 | 140.80 | 18,939 |
| 25 Mar 2024 | 140.60 | 142.00 | 139.41 | 140.60 | 140.60 | 24,138 |
| 22 Mar 2024 | 140.20 | 141.34 | 139.23 | 140.20 | 140.20 | 54,874 |
| 21 Mar 2024 | 142.30 | 142.60 | 139.26 | 142.30 | 142.30 | 27,335 |
| 20 Mar 2024 | 135.50 | 137.10 | 135.02 | 135.50 | 135.50 | 17,529 |
| 19 Mar 2024 | 137.20 | 136.87 | 133.05 | 134.50 | 134.50 | 38,015 |
| 18 Mar 2024 | 138.90 | 141.49 | 137.01 | 138.90 | 138.90 | 46,684 |
| 18 Mar 2024 | 0.54146 Dividend | |||||
| 15 Mar 2024 | 137.60 | 137.70 | 134.69 | 137.60 | 137.06 | 54,860 |
| 14 Mar 2024 | 143.50 | 143.70 | 139.28 | 140.80 | 140.25 | 18,990 |
| 13 Mar 2024 | 146.70 | 143.16 | 141.39 | 143.70 | 143.13 | 17,306 |
| 12 Mar 2024 | 142.50 | 146.70 | 140.60 | 144.80 | 144.23 | 31,714 |
| 11 Mar 2024 | 144.00 | 144.50 | 139.35 | 141.00 | 140.45 | 38,134 |
| 08 Mar 2024 | 146.90 | 158.40 | 144.93 | 150.50 | 149.91 | 99,749 |
| 07 Mar 2024 | 142.30 | 150.57 | 144.23 | 146.90 | 146.32 | 215,889 |
| 06 Mar 2024 | 136.00 | 144.00 | 137.37 | 142.30 | 141.74 | 33,355 |
| 05 Mar 2024 | 139.50 | 139.37 | 134.00 | 136.00 | 135.46 | 24,564 |
| 04 Mar 2024 | 134.30 | 141.99 | 137.72 | 139.50 | 138.95 | 63,010 |
| 01 Mar 2024 | 127.70 | 136.65 | 127.55 | 134.30 | 133.77 | 73,144 |
| 29 Feb 2024 | 128.60 | 129.18 | 127.18 | 127.70 | 127.20 | 12,168 |
| 28 Feb 2024 | 130.10 | 128.52 | 126.65 | 128.60 | 128.09 | 10,434 |
| 27 Feb 2024 | 130.30 | 131.94 | 129.35 | 130.10 | 129.59 | 18,386 |
| 26 Feb 2024 | 129.60 | 130.93 | 128.55 | 130.30 | 129.79 | 23,177 |
| 23 Feb 2024 | 130.70 | 131.00 | 127.76 | 129.60 | 129.09 | 63,010 |
| 22 Feb 2024 | 124.80 | 131.42 | 128.85 | 130.70 | 130.19 | 29,525 |
| 21 Feb 2024 | 126.30 | 125.04 | 122.93 | 124.80 | 124.31 | 33,654 |
| 20 Feb 2024 | 126.70 | 127.05 | 124.14 | 126.30 | 125.80 | 29,185 |
| 19 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.50 | - |
| 16 Feb 2024 | 128.40 | 129.69 | 125.80 | 128.00 | 127.50 | 36,673 |
| 15 Feb 2024 | 128.80 | 130.80 | 128.34 | 128.40 | 127.89 | 23,687 |
| 14 Feb 2024 | 129.80 | 130.75 | 127.97 | 128.80 | 128.29 | 18,207 |
| 13 Feb 2024 | 132.80 | 129.91 | 126.56 | 129.80 | 129.29 | 52,403 |
| 12 Feb 2024 | 132.40 | 133.60 | 131.37 | 132.80 | 132.28 | 30,373 |
| 09 Feb 2024 | 132.20 | 135.19 | 130.58 | 132.40 | 131.88 | 37,841 |
| 08 Feb 2024 | 122.70 | 133.67 | 124.98 | 132.20 | 131.68 | 59,125 |
| 07 Feb 2024 | 119.70 | 124.11 | 120.01 | 122.70 | 122.22 | 24,569 |
| 06 Feb 2024 | 118.90 | 120.99 | 118.29 | 119.70 | 119.23 | 56,627 |
| 05 Feb 2024 | 114.90 | 119.40 | 116.55 | 118.90 | 118.43 | 22,976 |
| 02 Feb 2024 | 113.20 | 115.70 | 113.94 | 114.90 | 114.45 | 11,094 |
| 01 Feb 2024 | 114.10 | 114.03 | 112.60 | 113.20 | 112.75 | 9,398 |
| 31 Jan 2024 | 117.00 | 114.67 | 113.00 | 114.10 | 113.65 | 26,349 |
| 30 Jan 2024 | 117.80 | 118.00 | 115.57 | 117.00 | 116.54 | 17,578 |
| 29 Jan 2024 | 117.60 | 117.87 | 115.75 | 117.80 | 117.34 | 22,090 |
| 26 Jan 2024 | 117.00 | 118.01 | 115.46 | 117.60 | 117.14 | 29,360 |
| 25 Jan 2024 | 116.40 | 118.79 | 116.56 | 117.00 | 116.54 | 22,322 |
| 24 Jan 2024 | 112.80 | 118.85 | 113.83 | 116.40 | 115.94 | 34,227 |
| 23 Jan 2024 | 114.30 | 114.37 | 113.01 | 112.80 | 112.36 | 11,812 |
| 22 Jan 2024 | 112.80 | 115.10 | 112.61 | 114.30 | 113.85 | 83,465 |
| 19 Jan 2024 | 109.80 | 115.14 | 111.08 | 112.80 | 112.36 | 59,650 |
| 18 Jan 2024 | 100.20 | 112.00 | 105.93 | 109.80 | 109.37 | 219,037 |
| 17 Jan 2024 | 101.75 | 101.52 | 100.01 | 100.25 | 99.86 | 8,362 |
| 16 Jan 2024 | 101.15 | 102.34 | 100.00 | 101.75 | 101.35 | 13,780 |
| 15 Jan 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.70 | - |
| 12 Jan 2024 | 101.55 | 102.35 | 100.89 | 102.10 | 101.70 | 5,275 |
| 11 Jan 2024 | 100.80 | 102.18 | 100.02 | 101.55 | 101.15 | 6,050 |
| 10 Jan 2024 | 101.15 | 102.71 | 99.99 | 100.80 | 100.40 | 11,538 |
| 09 Jan 2024 | 102.30 | 101.86 | 100.24 | 101.15 | 100.75 | 12,128 |
| 08 Jan 2024 | 98.70 | 102.75 | 100.54 | 102.30 | 101.90 | 6,408 |
| 05 Jan 2024 | 100.80 | 100.57 | 98.83 | 98.75 | 98.36 | 19,501 |
| 04 Jan 2024 | 100.60 | 100.50 | 99.36 | 100.80 | 100.40 | 4,131 |
| 03 Jan 2024 | 101.75 | 101.24 | 99.66 | 100.65 | 100.25 | 14,257 |
| 02 Jan 2024 | 105.15 | 103.79 | 101.21 | 101.80 | 101.40 | 10,332 |
| 29 Dec 2023 | 105.00 | 105.10 | 103.68 | 105.20 | 104.79 | 6,411 |
| 28 Dec 2023 | 104.80 | 105.51 | 104.86 | 105.00 | 104.59 | 27,688 |
| 27 Dec 2023 | 102.10 | 105.33 | 104.11 | 104.85 | 104.44 | 5,807 |
| 22 Dec 2023 | 100.80 | 103.56 | 102.93 | 102.10 | 101.70 | 7,584 |
| 21 Dec 2023 | 103.65 | 102.32 | 101.30 | 100.80 | 100.40 | 12,835 |
| 20 Dec 2023 | 102.10 | 103.30 | 101.85 | 103.65 | 103.24 | 17,234 |
| 19 Dec 2023 | 102.90 | 103.97 | 103.11 | 102.15 | 101.75 | 12,319 |
| 18 Dec 2023 | 103.25 | 103.05 | 102.10 | 102.90 | 102.50 | 14,505 |
| 15 Dec 2023 | 102.50 | 104.75 | 102.97 | 103.25 | 102.84 | 11,039 |
| 14 Dec 2023 | 100.80 | 103.80 | 102.82 | 102.50 | 102.10 | 14,769 |
| 14 Dec 2023 | 0.483247 Dividend | |||||
| 13 Dec 2023 | 100.80 | 102.10 | 100.91 | 100.85 | 99.97 | 9,843 |
| 12 Dec 2023 | 100.00 | 101.39 | 100.00 | 100.85 | 99.97 | 8,890 |
| 11 Dec 2023 | 98.70 | 101.22 | 99.41 | 100.00 | 99.13 | 12,860 |
| 08 Dec 2023 | 98.30 | 100.24 | 99.02 | 98.70 | 97.84 | 10,626 |
| 07 Dec 2023 | 98.50 | 99.42 | 98.00 | 98.35 | 97.49 | 10,343 |
| 06 Dec 2023 | 96.00 | 98.54 | 97.55 | 98.50 | 97.64 | 6,754 |
| *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.