UK Markets close in 2 mins

Taiwan Semiconductor Manufacturing Company Limited (2330.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
613.00+3.00 (+0.49%)
At close: 01:30PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021------
30 Nov 2021------
29 Nov 2021594.00598.00591.00593.00593.0023,379,558
26 Nov 2021598.00601.00592.00596.00596.0026,588,102
25 Nov 2021605.00607.00601.00603.00603.0011,888,265
24 Nov 2021612.00612.00602.00603.00603.0020,391,940
23 Nov 2021615.00615.00611.00612.00612.0019,431,694
22 Nov 2021618.00618.00615.00615.00615.0020,312,168
19 Nov 2021622.00623.00617.00618.00618.0035,554,348
18 Nov 2021613.00614.00607.00613.00613.0020,030,651
17 Nov 2021615.00615.00608.00610.00610.0019,717,852
16 Nov 2021612.00612.00608.00610.00610.0020,917,108
15 Nov 2021609.00611.00607.00608.00608.0015,551,452
12 Nov 2021610.00611.00602.00604.00604.0015,821,327
11 Nov 2021600.00606.00600.00606.00606.0018,463,848
10 Nov 2021611.00612.00608.00612.00612.0016,027,674
09 Nov 2021611.00617.00610.00611.00611.0039,538,660
08 Nov 2021600.00602.00598.00602.00602.0019,752,355
05 Nov 2021598.00600.00595.00600.00600.0033,270,827
04 Nov 2021592.00594.00585.00587.00587.0017,932,145
03 Nov 2021597.00597.00592.00592.00592.0010,224,009
02 Nov 2021594.00597.00590.00592.00592.0015,192,404
01 Nov 2021591.00593.00590.00590.00590.0016,089,351
29 Oct 2021595.00596.00589.00590.00590.0025,763,960
28 Oct 2021598.00598.00591.00595.00595.0016,570,044
27 Oct 2021598.00599.00594.00599.00599.0014,961,858
26 Oct 2021595.00600.00593.00599.00599.0019,998,808
25 Oct 2021597.00597.00590.00593.00593.0016,785,568
22 Oct 2021600.00602.00594.00600.00600.0013,995,403
21 Oct 2021602.00603.00595.00596.00596.0016,169,014
20 Oct 2021603.00604.00597.00598.00598.0016,372,520
19 Oct 2021598.00600.00593.00600.00600.0017,386,359
18 Oct 2021604.00604.00590.00590.00590.0019,158,568
15 Oct 2021592.00600.00586.00600.00600.0053,150,216
14 Oct 2021579.00579.00573.00573.00573.0013,916,927
13 Oct 2021572.00575.00570.00571.00571.0018,914,374
12 Oct 2021570.00575.00564.00575.00575.0026,522,907
08 Oct 2021582.00583.00573.00575.00575.0018,279,079
07 Oct 2021575.00582.00572.00580.00580.0027,933,054
06 Oct 2021573.00574.00565.00571.00571.0032,508,846
05 Oct 2021562.00572.00560.00572.00572.0033,824,024
04 Oct 2021574.00575.00569.00572.00572.0020,957,803
01 Oct 2021579.00579.00571.00574.00574.0036,704,493
30 Sept 2021580.00585.00575.00580.00580.0030,465,107
29 Sept 2021580.00583.00577.00580.00580.0049,310,524
28 Sept 2021595.00596.00592.00594.00594.0016,707,080
27 Sept 2021600.00602.00593.00602.00602.0019,464,241
24 Sept 2021591.00598.00590.00598.00598.0016,736,973
23 Sept 2021588.00593.00588.00588.00588.0021,696,296
22 Sept 2021586.00589.00583.00586.00586.0040,642,293
17 Sept 2021600.00610.00599.00600.00600.0040,717,715
16 Sept 2021603.00607.00599.00600.00600.0022,467,022
16 Sept 20212.75 Dividend
15 Sept 2021610.00613.00607.00607.00604.2523,433,501
14 Sept 2021618.00618.00612.00613.00610.2214,441,901
13 Sept 2021619.00620.00613.00615.00612.2115,198,774
10 Sept 2021615.00623.00614.00622.00619.1816,304,725
09 Sept 2021612.00620.00610.00619.00616.2018,735,512
08 Sept 2021622.00627.00612.00619.00616.2037,817,737
07 Sept 2021634.00634.00623.00623.00620.1826,526,056
06 Sept 2021623.00638.00621.00631.00628.1455,589,014
03 Sept 2021610.00620.00610.00620.00617.1951,562,454
02 Sept 2021613.00615.00607.00607.00604.2524,112,463
01 Sept 2021614.00614.00608.00613.00610.2230,092,045
31 Aug 2021604.00614.00598.00614.00611.2252,721,470
30 Aug 2021602.00605.00599.00605.00602.2636,575,609
27 Aug 2021596.00600.00593.00599.00596.2927,105,651
26 Aug 2021601.00603.00591.00594.00591.3143,822,008
25 Aug 2021579.00585.00574.00585.00582.3527,504,657
24 Aug 2021574.00575.00571.00572.00569.4124,844,800
23 Aug 2021560.00572.00559.00566.00563.4433,685,159
20 Aug 2021560.00563.00551.00552.00549.5045,614,061
19 Aug 2021573.00573.00559.00559.00556.4738,868,947
18 Aug 2021568.00575.00566.00574.00571.4043,716,164
17 Aug 2021584.00584.00584.00584.00581.35-
16 Aug 2021582.00586.00578.00584.00581.3519,315,705
13 Aug 2021585.00585.00579.00581.00578.3722,524,428
12 Aug 2021586.00588.00584.00586.00583.3515,444,622
11 Aug 2021590.00590.00585.00590.00587.3319,969,687
10 Aug 2021596.00596.00589.00591.00588.3217,190,865
09 Aug 2021590.00595.00583.00595.00592.3017,390,951
06 Aug 2021596.00596.00588.00591.00588.3213,687,213
05 Aug 2021598.00598.00593.00596.00593.3015,116,242
04 Aug 2021598.00598.00594.00596.00593.3020,313,271
03 Aug 2021594.00594.00590.00594.00591.3122,747,702
02 Aug 2021583.00590.00580.00590.00587.3323,482,491
30 Jul 2021581.00582.00578.00580.00577.3718,999,281
29 Jul 2021585.00585.00577.00583.00580.3623,224,896
28 Jul 2021576.00579.00573.00579.00576.3836,158,305
27 Jul 2021581.00584.00580.00580.00577.3717,785,992
26 Jul 2021591.00591.00580.00580.00577.3721,619,179
23 Jul 2021592.00592.00583.00585.00582.3515,271,451
22 Jul 2021589.00594.00587.00591.00588.3226,058,172
21 Jul 2021586.00586.00580.00585.00582.3525,828,732
20 Jul 2021579.00584.00579.00581.00578.3715,354,333
19 Jul 2021583.00584.00578.00582.00579.3640,644,341
16 Jul 2021591.00595.00588.00589.00586.3357,970,545
15 Jul 2021613.00614.00608.00614.00611.2222,012,834
14 Jul 2021613.00615.00608.00613.00610.2238,418,875
13 Jul 2021600.00608.00599.00607.00604.2552,540,315
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...