UK Markets open in 2 hrs 22 mins

Taiwan Semiconductor Manufacturing Company Limited (2330.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
538.00+8.00 (+1.51%)
As of 12:18PM CST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
18 May 2022541.00541.00534.00538.00538.0019,070,371
17 May 2022521.00533.00520.00530.00530.0024,496,974
16 May 2022521.00524.00518.00520.00520.0021,163,106
13 May 2022507.00514.00506.00511.00511.0029,074,177
12 May 2022516.00518.00505.00505.00505.0032,532,963
11 May 2022518.00526.00518.00521.00521.0027,157,254
10 May 2022506.00519.00505.00518.00518.0041,679,907
09 May 2022523.00524.00520.00520.00520.0023,709,774
06 May 2022528.00531.00526.00528.00528.0032,467,268
05 May 2022543.00544.00539.00542.00542.0020,374,772
04 May 2022533.00537.00530.00534.00534.0016,569,622
03 May 2022538.00540.00530.00531.00531.0026,317,509
29 Apr 2022547.00547.00535.00538.00538.0036,664,644
28 Apr 2022530.00532.00523.00531.00531.0045,380,836
27 Apr 2022530.00532.00526.00526.00526.0055,941,533
26 Apr 2022550.00551.00544.00546.00546.0035,825,421
25 Apr 2022550.00552.00546.00547.00547.0043,389,591
22 Apr 2022558.00559.00557.00558.00558.0029,283,846
21 Apr 2022571.00571.00565.00565.00565.0018,383,650
20 Apr 2022570.00570.00562.00570.00570.0027,606,307
19 Apr 2022566.00569.00563.00565.00565.0016,614,705
18 Apr 2022559.00566.00558.00561.00561.0015,800,959
15 Apr 2022562.00566.00561.00562.00562.0028,253,360
14 Apr 2022577.00578.00573.00573.00573.0019,056,590
13 Apr 2022564.00576.00563.00573.00573.0035,865,970
12 Apr 2022554.00564.00552.00557.00557.0030,671,407
11 Apr 2022563.00566.00558.00558.00558.0036,820,094
08 Apr 2022567.00570.00566.00567.00567.0028,024,587
07 Apr 2022571.00573.00566.00566.00566.0042,904,743
06 Apr 2022578.00580.00575.00578.00578.0037,645,873
01 Apr 2022585.00589.00584.00589.00589.0029,732,696
31 Mar 2022602.00602.00594.00597.00597.0022,700,114
30 Mar 2022599.00600.00597.00600.00600.0041,230,239
29 Mar 2022586.00589.00584.00589.00589.0014,892,032
28 Mar 2022581.00586.00580.00584.00584.0026,391,576
25 Mar 2022597.00598.00595.00598.00598.0026,122,381
24 Mar 2022587.00592.00585.00591.00591.0020,060,758
23 Mar 2022590.00590.00586.00590.00590.0025,902,069
22 Mar 2022577.00586.00577.00583.00583.0020,246,949
21 Mar 2022583.00589.00583.00586.00586.0021,400,273
18 Mar 2022582.00582.00576.00581.00581.0046,242,430
17 Mar 2022578.00583.00575.00582.00582.0060,959,900
16 Mar 2022564.00565.00555.00558.00558.0043,438,327
15 Mar 2022562.00563.00558.00558.00558.0074,092,231
14 Mar 2022574.00577.00572.00572.00572.0033,919,577
11 Mar 2022581.00582.00574.00575.00575.0038,943,098
10 Mar 2022585.00589.00582.00587.00587.0045,630,467
09 Mar 2022567.00573.00567.00568.00568.0052,155,415
08 Mar 2022561.00570.00561.00563.00563.0079,029,914
07 Mar 2022580.00581.00575.00576.00576.0086,496,560
04 Mar 2022595.00597.00592.00595.00595.0055,917,115
03 Mar 2022603.00607.00601.00602.00602.0033,792,420
02 Mar 2022601.00605.00600.00601.00601.0040,693,457
01 Mar 2022599.00610.00599.00604.00604.0066,720,867
25 Feb 2022600.00609.00600.00604.00604.0089,012,516
24 Feb 2022618.00619.00604.00604.00604.0073,663,161
23 Feb 2022624.00629.00623.00625.00625.0031,953,054
22 Feb 2022628.00630.00625.00627.00627.0034,086,593
21 Feb 2022633.00636.00632.00632.00632.0023,797,502
18 Feb 2022638.00639.00636.00637.00637.0020,804,191
17 Feb 2022644.00646.00641.00645.00645.0018,135,080
16 Feb 2022645.00646.00640.00646.00646.0025,191,741
15 Feb 2022633.00639.00633.00633.00633.0021,970,460
14 Feb 2022640.00641.00635.00637.00637.0027,826,382
11 Feb 2022646.00650.00642.00650.00650.0026,723,278
10 Feb 2022639.00649.00637.00649.00649.0034,587,133
09 Feb 2022635.00637.00630.00633.00633.0030,048,791
08 Feb 2022645.00645.00628.00628.00628.0039,718,217
07 Feb 2022644.00644.00631.00635.00635.0056,836,469
26 Jan 2022635.00641.00635.00636.00636.0029,957,189
25 Jan 2022643.00645.00638.00641.00641.0052,318,736
24 Jan 2022639.00655.00637.00653.00653.0047,134,502
21 Jan 2022644.00646.00637.00641.00641.0049,577,684
20 Jan 2022650.00657.00646.00651.00651.0046,474,584
19 Jan 2022652.00660.00651.00654.00654.0040,381,333
18 Jan 2022678.00681.00662.00662.00662.0043,593,330
17 Jan 2022685.00688.00678.00683.00683.0059,614,236
14 Jan 2022673.00673.00661.00672.00672.0095,200,777
13 Jan 2022658.00662.00655.00661.00661.0038,137,411
12 Jan 2022657.00660.00650.00660.00660.0038,860,063
11 Jan 2022646.00651.00639.00651.00651.0033,196,585
10 Jan 2022628.00645.00627.00643.00643.0038,289,770
07 Jan 2022643.00646.00632.00634.00634.0038,249,908
06 Jan 2022638.00646.00636.00644.00644.0053,210,211
05 Jan 2022669.00669.00646.00650.00650.0069,593,809
04 Jan 2022645.00656.00644.00656.00656.0079,434,666
03 Jan 2022619.00632.00618.00631.00631.0069,089,158
30 Dec 2021619.00620.00615.00615.00615.0019,681,276
29 Dec 2021615.00619.00614.00616.00616.0024,518,766
28 Dec 2021610.00615.00610.00615.00615.0033,892,718
27 Dec 2021604.00610.00604.00606.00606.0016,259,872
24 Dec 2021606.00609.00604.00604.00604.0011,059,689
23 Dec 2021607.00608.00602.00606.00606.0016,654,439
22 Dec 2021598.00601.00598.00600.00600.009,831,802
21 Dec 2021597.00600.00595.00597.00597.0017,001,461
20 Dec 2021607.00607.00598.00598.00598.0021,381,070
17 Dec 2021601.00607.00599.00607.00607.0024,105,733
16 Dec 2021605.00605.00601.00605.00605.0021,809,022
16 Dec 20212.75 Dividend
15 Dec 2021597.00601.00596.00600.00597.2521,827,730
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...