Taiwan Semiconductor Manufacturing Company Limited (2330.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2021 | - | - | - | - | - | - |
| 30 Nov 2021 | - | - | - | - | - | - |
| 29 Nov 2021 | 594.00 | 598.00 | 591.00 | 593.00 | 593.00 | 23,379,558 |
| 26 Nov 2021 | 598.00 | 601.00 | 592.00 | 596.00 | 596.00 | 26,588,102 |
| 25 Nov 2021 | 605.00 | 607.00 | 601.00 | 603.00 | 603.00 | 11,888,265 |
| 24 Nov 2021 | 612.00 | 612.00 | 602.00 | 603.00 | 603.00 | 20,391,940 |
| 23 Nov 2021 | 615.00 | 615.00 | 611.00 | 612.00 | 612.00 | 19,431,694 |
| 22 Nov 2021 | 618.00 | 618.00 | 615.00 | 615.00 | 615.00 | 20,312,168 |
| 19 Nov 2021 | 622.00 | 623.00 | 617.00 | 618.00 | 618.00 | 35,554,348 |
| 18 Nov 2021 | 613.00 | 614.00 | 607.00 | 613.00 | 613.00 | 20,030,651 |
| 17 Nov 2021 | 615.00 | 615.00 | 608.00 | 610.00 | 610.00 | 19,717,852 |
| 16 Nov 2021 | 612.00 | 612.00 | 608.00 | 610.00 | 610.00 | 20,917,108 |
| 15 Nov 2021 | 609.00 | 611.00 | 607.00 | 608.00 | 608.00 | 15,551,452 |
| 12 Nov 2021 | 610.00 | 611.00 | 602.00 | 604.00 | 604.00 | 15,821,327 |
| 11 Nov 2021 | 600.00 | 606.00 | 600.00 | 606.00 | 606.00 | 18,463,848 |
| 10 Nov 2021 | 611.00 | 612.00 | 608.00 | 612.00 | 612.00 | 16,027,674 |
| 09 Nov 2021 | 611.00 | 617.00 | 610.00 | 611.00 | 611.00 | 39,538,660 |
| 08 Nov 2021 | 600.00 | 602.00 | 598.00 | 602.00 | 602.00 | 19,752,355 |
| 05 Nov 2021 | 598.00 | 600.00 | 595.00 | 600.00 | 600.00 | 33,270,827 |
| 04 Nov 2021 | 592.00 | 594.00 | 585.00 | 587.00 | 587.00 | 17,932,145 |
| 03 Nov 2021 | 597.00 | 597.00 | 592.00 | 592.00 | 592.00 | 10,224,009 |
| 02 Nov 2021 | 594.00 | 597.00 | 590.00 | 592.00 | 592.00 | 15,192,404 |
| 01 Nov 2021 | 591.00 | 593.00 | 590.00 | 590.00 | 590.00 | 16,089,351 |
| 29 Oct 2021 | 595.00 | 596.00 | 589.00 | 590.00 | 590.00 | 25,763,960 |
| 28 Oct 2021 | 598.00 | 598.00 | 591.00 | 595.00 | 595.00 | 16,570,044 |
| 27 Oct 2021 | 598.00 | 599.00 | 594.00 | 599.00 | 599.00 | 14,961,858 |
| 26 Oct 2021 | 595.00 | 600.00 | 593.00 | 599.00 | 599.00 | 19,998,808 |
| 25 Oct 2021 | 597.00 | 597.00 | 590.00 | 593.00 | 593.00 | 16,785,568 |
| 22 Oct 2021 | 600.00 | 602.00 | 594.00 | 600.00 | 600.00 | 13,995,403 |
| 21 Oct 2021 | 602.00 | 603.00 | 595.00 | 596.00 | 596.00 | 16,169,014 |
| 20 Oct 2021 | 603.00 | 604.00 | 597.00 | 598.00 | 598.00 | 16,372,520 |
| 19 Oct 2021 | 598.00 | 600.00 | 593.00 | 600.00 | 600.00 | 17,386,359 |
| 18 Oct 2021 | 604.00 | 604.00 | 590.00 | 590.00 | 590.00 | 19,158,568 |
| 15 Oct 2021 | 592.00 | 600.00 | 586.00 | 600.00 | 600.00 | 53,150,216 |
| 14 Oct 2021 | 579.00 | 579.00 | 573.00 | 573.00 | 573.00 | 13,916,927 |
| 13 Oct 2021 | 572.00 | 575.00 | 570.00 | 571.00 | 571.00 | 18,914,374 |
| 12 Oct 2021 | 570.00 | 575.00 | 564.00 | 575.00 | 575.00 | 26,522,907 |
| 08 Oct 2021 | 582.00 | 583.00 | 573.00 | 575.00 | 575.00 | 18,279,079 |
| 07 Oct 2021 | 575.00 | 582.00 | 572.00 | 580.00 | 580.00 | 27,933,054 |
| 06 Oct 2021 | 573.00 | 574.00 | 565.00 | 571.00 | 571.00 | 32,508,846 |
| 05 Oct 2021 | 562.00 | 572.00 | 560.00 | 572.00 | 572.00 | 33,824,024 |
| 04 Oct 2021 | 574.00 | 575.00 | 569.00 | 572.00 | 572.00 | 20,957,803 |
| 01 Oct 2021 | 579.00 | 579.00 | 571.00 | 574.00 | 574.00 | 36,704,493 |
| 30 Sept 2021 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 30,465,107 |
| 29 Sept 2021 | 580.00 | 583.00 | 577.00 | 580.00 | 580.00 | 49,310,524 |
| 28 Sept 2021 | 595.00 | 596.00 | 592.00 | 594.00 | 594.00 | 16,707,080 |
| 27 Sept 2021 | 600.00 | 602.00 | 593.00 | 602.00 | 602.00 | 19,464,241 |
| 24 Sept 2021 | 591.00 | 598.00 | 590.00 | 598.00 | 598.00 | 16,736,973 |
| 23 Sept 2021 | 588.00 | 593.00 | 588.00 | 588.00 | 588.00 | 21,696,296 |
| 22 Sept 2021 | 586.00 | 589.00 | 583.00 | 586.00 | 586.00 | 40,642,293 |
| 17 Sept 2021 | 600.00 | 610.00 | 599.00 | 600.00 | 600.00 | 40,717,715 |
| 16 Sept 2021 | 603.00 | 607.00 | 599.00 | 600.00 | 600.00 | 22,467,022 |
| 16 Sept 2021 | 2.75 Dividend | |||||
| 15 Sept 2021 | 610.00 | 613.00 | 607.00 | 607.00 | 604.25 | 23,433,501 |
| 14 Sept 2021 | 618.00 | 618.00 | 612.00 | 613.00 | 610.22 | 14,441,901 |
| 13 Sept 2021 | 619.00 | 620.00 | 613.00 | 615.00 | 612.21 | 15,198,774 |
| 10 Sept 2021 | 615.00 | 623.00 | 614.00 | 622.00 | 619.18 | 16,304,725 |
| 09 Sept 2021 | 612.00 | 620.00 | 610.00 | 619.00 | 616.20 | 18,735,512 |
| 08 Sept 2021 | 622.00 | 627.00 | 612.00 | 619.00 | 616.20 | 37,817,737 |
| 07 Sept 2021 | 634.00 | 634.00 | 623.00 | 623.00 | 620.18 | 26,526,056 |
| 06 Sept 2021 | 623.00 | 638.00 | 621.00 | 631.00 | 628.14 | 55,589,014 |
| 03 Sept 2021 | 610.00 | 620.00 | 610.00 | 620.00 | 617.19 | 51,562,454 |
| 02 Sept 2021 | 613.00 | 615.00 | 607.00 | 607.00 | 604.25 | 24,112,463 |
| 01 Sept 2021 | 614.00 | 614.00 | 608.00 | 613.00 | 610.22 | 30,092,045 |
| 31 Aug 2021 | 604.00 | 614.00 | 598.00 | 614.00 | 611.22 | 52,721,470 |
| 30 Aug 2021 | 602.00 | 605.00 | 599.00 | 605.00 | 602.26 | 36,575,609 |
| 27 Aug 2021 | 596.00 | 600.00 | 593.00 | 599.00 | 596.29 | 27,105,651 |
| 26 Aug 2021 | 601.00 | 603.00 | 591.00 | 594.00 | 591.31 | 43,822,008 |
| 25 Aug 2021 | 579.00 | 585.00 | 574.00 | 585.00 | 582.35 | 27,504,657 |
| 24 Aug 2021 | 574.00 | 575.00 | 571.00 | 572.00 | 569.41 | 24,844,800 |
| 23 Aug 2021 | 560.00 | 572.00 | 559.00 | 566.00 | 563.44 | 33,685,159 |
| 20 Aug 2021 | 560.00 | 563.00 | 551.00 | 552.00 | 549.50 | 45,614,061 |
| 19 Aug 2021 | 573.00 | 573.00 | 559.00 | 559.00 | 556.47 | 38,868,947 |
| 18 Aug 2021 | 568.00 | 575.00 | 566.00 | 574.00 | 571.40 | 43,716,164 |
| 17 Aug 2021 | 584.00 | 584.00 | 584.00 | 584.00 | 581.35 | - |
| 16 Aug 2021 | 582.00 | 586.00 | 578.00 | 584.00 | 581.35 | 19,315,705 |
| 13 Aug 2021 | 585.00 | 585.00 | 579.00 | 581.00 | 578.37 | 22,524,428 |
| 12 Aug 2021 | 586.00 | 588.00 | 584.00 | 586.00 | 583.35 | 15,444,622 |
| 11 Aug 2021 | 590.00 | 590.00 | 585.00 | 590.00 | 587.33 | 19,969,687 |
| 10 Aug 2021 | 596.00 | 596.00 | 589.00 | 591.00 | 588.32 | 17,190,865 |
| 09 Aug 2021 | 590.00 | 595.00 | 583.00 | 595.00 | 592.30 | 17,390,951 |
| 06 Aug 2021 | 596.00 | 596.00 | 588.00 | 591.00 | 588.32 | 13,687,213 |
| 05 Aug 2021 | 598.00 | 598.00 | 593.00 | 596.00 | 593.30 | 15,116,242 |
| 04 Aug 2021 | 598.00 | 598.00 | 594.00 | 596.00 | 593.30 | 20,313,271 |
| 03 Aug 2021 | 594.00 | 594.00 | 590.00 | 594.00 | 591.31 | 22,747,702 |
| 02 Aug 2021 | 583.00 | 590.00 | 580.00 | 590.00 | 587.33 | 23,482,491 |
| 30 Jul 2021 | 581.00 | 582.00 | 578.00 | 580.00 | 577.37 | 18,999,281 |
| 29 Jul 2021 | 585.00 | 585.00 | 577.00 | 583.00 | 580.36 | 23,224,896 |
| 28 Jul 2021 | 576.00 | 579.00 | 573.00 | 579.00 | 576.38 | 36,158,305 |
| 27 Jul 2021 | 581.00 | 584.00 | 580.00 | 580.00 | 577.37 | 17,785,992 |
| 26 Jul 2021 | 591.00 | 591.00 | 580.00 | 580.00 | 577.37 | 21,619,179 |
| 23 Jul 2021 | 592.00 | 592.00 | 583.00 | 585.00 | 582.35 | 15,271,451 |
| 22 Jul 2021 | 589.00 | 594.00 | 587.00 | 591.00 | 588.32 | 26,058,172 |
| 21 Jul 2021 | 586.00 | 586.00 | 580.00 | 585.00 | 582.35 | 25,828,732 |
| 20 Jul 2021 | 579.00 | 584.00 | 579.00 | 581.00 | 578.37 | 15,354,333 |
| 19 Jul 2021 | 583.00 | 584.00 | 578.00 | 582.00 | 579.36 | 40,644,341 |
| 16 Jul 2021 | 591.00 | 595.00 | 588.00 | 589.00 | 586.33 | 57,970,545 |
| 15 Jul 2021 | 613.00 | 614.00 | 608.00 | 614.00 | 611.22 | 22,012,834 |
| 14 Jul 2021 | 613.00 | 615.00 | 608.00 | 613.00 | 610.22 | 38,418,875 |
| 13 Jul 2021 | 600.00 | 608.00 | 599.00 | 607.00 | 604.25 | 52,540,315 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
