Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,271.57 -670.52 (-1.00%) CMC Crypto 200
1,410.89 -6.99 (-0.49%)
Taiwan Semiconductor Manufacturing Company Limited (2330.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 916.00 | 922.00 | 905.00 | 922.00 | 922.00 | 38,408,123 |
| 13 Jun 2024 | 923.00 | 935.00 | 911.00 | 919.00 | 919.00 | 55,857,091 |
| 13 Jun 2024 | 3.49979 Dividend | |||||
| 12 Jun 2024 | 888.00 | 914.00 | 888.00 | 909.00 | 905.50 | 48,106,925 |
| 11 Jun 2024 | 892.00 | 895.00 | 883.00 | 883.00 | 879.60 | 48,228,488 |
| 07 Jun 2024 | 885.00 | 888.00 | 879.00 | 879.00 | 875.62 | 41,075,399 |
| 06 Jun 2024 | 893.00 | 899.00 | 885.00 | 894.00 | 890.56 | 62,925,136 |
| 05 Jun 2024 | 841.00 | 857.00 | 835.00 | 854.00 | 850.71 | 31,975,446 |
| 04 Jun 2024 | 844.00 | 851.00 | 837.00 | 839.00 | 835.77 | 28,223,635 |
| 03 Jun 2024 | 839.00 | 853.00 | 837.00 | 846.00 | 842.74 | 28,345,488 |
| 31 May 2024 | 838.00 | 846.00 | 821.00 | 821.00 | 817.84 | 77,438,401 |
| 30 May 2024 | 841.00 | 848.00 | 838.00 | 838.00 | 834.77 | 38,065,102 |
| 29 May 2024 | 861.00 | 868.00 | 856.00 | 857.00 | 853.70 | 33,436,835 |
| 28 May 2024 | 867.00 | 873.00 | 865.00 | 865.00 | 861.67 | 25,329,216 |
| 27 May 2024 | 872.00 | 878.00 | 866.00 | 869.00 | 865.65 | 26,726,954 |
| 24 May 2024 | 858.00 | 872.00 | 858.00 | 867.00 | 863.66 | 34,136,382 |
| 23 May 2024 | 875.00 | 877.00 | 867.00 | 875.00 | 871.63 | 37,266,618 |
| 22 May 2024 | 845.00 | 865.00 | 843.00 | 864.00 | 860.67 | 36,628,342 |
| 21 May 2024 | 830.00 | 841.00 | 830.00 | 841.00 | 837.76 | 19,705,349 |
| 20 May 2024 | 834.00 | 838.00 | 822.00 | 835.00 | 831.79 | 28,808,661 |
| 17 May 2024 | 848.00 | 848.00 | 834.00 | 835.00 | 831.79 | 26,207,289 |
| 16 May 2024 | 852.00 | 856.00 | 837.00 | 841.00 | 837.76 | 43,927,195 |
| 15 May 2024 | 838.00 | 844.00 | 837.00 | 839.00 | 835.77 | 39,467,772 |
| 14 May 2024 | 816.00 | 825.00 | 811.00 | 825.00 | 821.82 | 28,691,846 |
| 13 May 2024 | 823.00 | 825.00 | 818.00 | 819.00 | 815.85 | 34,812,619 |
| 10 May 2024 | 803.00 | 807.00 | 798.00 | 802.00 | 798.91 | 25,101,318 |
| 09 May 2024 | 798.00 | 802.00 | 796.00 | 796.00 | 792.94 | 21,923,999 |
| 08 May 2024 | 794.00 | 802.00 | 792.00 | 802.00 | 798.91 | 21,757,193 |
| 07 May 2024 | 797.00 | 800.00 | 792.00 | 800.00 | 796.92 | 33,890,214 |
| 06 May 2024 | 791.00 | 793.00 | 786.00 | 786.00 | 782.97 | 32,599,878 |
| 03 May 2024 | 788.00 | 788.00 | 773.00 | 780.00 | 777.00 | 29,901,556 |
| 02 May 2024 | 789.00 | 789.00 | 772.00 | 772.00 | 769.03 | 40,527,228 |
| 30 Apr 2024 | 797.00 | 802.00 | 790.00 | 790.00 | 786.96 | 39,051,972 |
| 29 Apr 2024 | 790.00 | 795.00 | 787.00 | 795.00 | 791.94 | 26,765,837 |
| 26 Apr 2024 | 788.00 | 789.00 | 782.00 | 782.00 | 778.99 | 32,571,247 |
| 25 Apr 2024 | 770.00 | 774.00 | 765.00 | 766.00 | 763.05 | 28,534,926 |
| 24 Apr 2024 | 770.00 | 785.00 | 769.00 | 783.00 | 779.99 | 39,457,128 |
| 23 Apr 2024 | 761.00 | 761.00 | 752.00 | 754.00 | 751.10 | 30,423,647 |
| 22 Apr 2024 | 740.00 | 757.00 | 740.00 | 742.00 | 739.14 | 46,540,798 |
| 19 Apr 2024 | 769.00 | 770.00 | 746.00 | 750.00 | 747.11 | 130,968,654 |
| 18 Apr 2024 | 796.00 | 810.00 | 792.00 | 804.00 | 800.90 | 43,598,591 |
| 17 Apr 2024 | 798.00 | 808.00 | 793.00 | 804.00 | 800.90 | 34,472,074 |
| 16 Apr 2024 | 802.00 | 803.00 | 785.00 | 788.00 | 784.97 | 49,508,969 |
| 15 Apr 2024 | 804.00 | 812.00 | 803.00 | 806.00 | 802.90 | 38,913,470 |
| 12 Apr 2024 | 823.00 | 826.00 | 817.00 | 818.00 | 814.85 | 31,508,936 |
| 11 Apr 2024 | 811.00 | 820.00 | 811.00 | 820.00 | 816.84 | 25,200,651 |
| 10 Apr 2024 | 815.00 | 819.00 | 810.00 | 815.00 | 811.86 | 27,480,849 |
| 09 Apr 2024 | 795.00 | 820.00 | 792.00 | 819.00 | 815.85 | 56,857,731 |
| 08 Apr 2024 | 789.00 | 792.00 | 783.00 | 783.00 | 779.99 | 32,202,226 |
| 03 Apr 2024 | 783.00 | 785.00 | 778.00 | 780.00 | 777.00 | 30,890,544 |
| 02 Apr 2024 | 784.00 | 790.00 | 783.00 | 790.00 | 786.96 | 37,974,481 |
| 01 Apr 2024 | 783.00 | 783.00 | 769.00 | 770.00 | 767.04 | 21,041,261 |
| 29 Mar 2024 | 769.00 | 777.00 | 768.00 | 776.00 | 773.01 | 9,802,000 |
| 28 Mar 2024 | 774.00 | 776.00 | 768.00 | 769.00 | 766.04 | 27,190,918 |
| 27 Mar 2024 | 785.00 | 785.00 | 779.00 | 779.00 | 776.00 | 18,794,479 |
| 26 Mar 2024 | 788.00 | 792.00 | 776.00 | 782.00 | 778.99 | 40,990,702 |
| 25 Mar 2024 | 783.00 | 788.00 | 779.00 | 780.00 | 777.00 | 19,877,101 |
| 22 Mar 2024 | 788.00 | 789.00 | 775.00 | 785.00 | 781.98 | 30,660,820 |
| 21 Mar 2024 | 773.00 | 784.00 | 772.00 | 784.00 | 780.98 | 46,026,103 |
| 20 Mar 2024 | 764.00 | 769.00 | 752.00 | 758.00 | 755.08 | 41,280,325 |
| 19 Mar 2024 | 758.00 | 765.00 | 755.00 | 762.00 | 759.07 | 30,152,375 |
| 18 Mar 2024 | 754.00 | 765.00 | 754.00 | 764.00 | 761.06 | 43,589,856 |
| 18 Mar 2024 | 3.49979 Dividend | |||||
| 15 Mar 2024 | 771.00 | 777.00 | 753.00 | 753.00 | 746.61 | 73,316,437 |
| 14 Mar 2024 | 779.00 | 785.00 | 770.00 | 784.00 | 777.35 | 42,010,806 |
| 13 Mar 2024 | 785.00 | 785.00 | 777.00 | 779.00 | 772.39 | 36,754,557 |
| 12 Mar 2024 | 757.00 | 771.00 | 754.00 | 770.00 | 763.47 | 58,110,339 |
| 11 Mar 2024 | 768.00 | 778.00 | 761.00 | 766.00 | 759.50 | 64,759,810 |
| 08 Mar 2024 | 795.00 | 796.00 | 772.00 | 784.00 | 777.35 | 87,139,744 |
| 07 Mar 2024 | 755.00 | 769.00 | 754.00 | 760.00 | 753.56 | 71,817,344 |
| 06 Mar 2024 | 718.00 | 738.00 | 717.00 | 735.00 | 728.77 | 43,687,122 |
| 05 Mar 2024 | 735.00 | 738.00 | 728.00 | 730.00 | 723.81 | 64,403,889 |
| 04 Mar 2024 | 714.00 | 725.00 | 711.00 | 725.00 | 718.85 | 88,861,397 |
| 01 Mar 2024 | 697.00 | 697.00 | 688.00 | 689.00 | 683.16 | 23,390,635 |
| 29 Feb 2024 | 691.00 | 698.00 | 688.00 | 690.00 | 684.15 | 54,368,302 |
| 27 Feb 2024 | 700.00 | 701.00 | 691.00 | 698.00 | 692.08 | 33,006,829 |
| 26 Feb 2024 | 700.00 | 700.00 | 695.00 | 698.00 | 692.08 | 28,798,079 |
| 23 Feb 2024 | 701.00 | 703.00 | 696.00 | 697.00 | 691.09 | 46,448,923 |
| 22 Feb 2024 | 695.00 | 695.00 | 685.00 | 692.00 | 686.13 | 33,145,643 |
| 21 Feb 2024 | 678.00 | 683.00 | 678.00 | 681.00 | 675.23 | 30,564,485 |
| 20 Feb 2024 | 675.00 | 688.00 | 675.00 | 687.00 | 681.17 | 30,166,461 |
| 19 Feb 2024 | 674.00 | 682.00 | 674.00 | 678.00 | 672.25 | 34,408,673 |
| 16 Feb 2024 | 697.00 | 699.00 | 683.00 | 683.00 | 677.21 | 44,232,811 |
| 15 Feb 2024 | 709.00 | 709.00 | 693.00 | 697.00 | 691.09 | 112,945,296 |
| 05 Feb 2024 | 645.00 | 647.00 | 638.00 | 646.00 | 640.52 | 44,017,740 |
| 02 Feb 2024 | 633.00 | 635.00 | 628.00 | 635.00 | 629.62 | 26,334,815 |
| 01 Feb 2024 | 625.00 | 628.00 | 619.00 | 628.00 | 622.67 | 44,946,369 |
| 31 Jan 2024 | 634.00 | 637.00 | 626.00 | 628.00 | 622.67 | 41,277,950 |
| 30 Jan 2024 | 642.00 | 647.00 | 642.00 | 642.00 | 636.56 | 36,161,825 |
| 29 Jan 2024 | 646.00 | 648.00 | 644.00 | 648.00 | 642.50 | 27,825,490 |
| 26 Jan 2024 | 644.00 | 646.00 | 639.00 | 644.00 | 638.54 | 41,153,025 |
| 25 Jan 2024 | 635.00 | 642.00 | 633.00 | 642.00 | 636.56 | 52,243,347 |
| 24 Jan 2024 | 628.00 | 630.00 | 624.00 | 627.00 | 621.68 | 26,635,005 |
| 23 Jan 2024 | 629.00 | 629.00 | 622.00 | 628.00 | 622.67 | 41,072,439 |
| 22 Jan 2024 | 633.00 | 633.00 | 623.00 | 626.00 | 620.69 | 65,168,775 |
| 19 Jan 2024 | 625.00 | 627.00 | 614.00 | 626.00 | 620.69 | 161,106,401 |
| 18 Jan 2024 | 586.00 | 589.00 | 585.00 | 588.00 | 583.01 | 27,209,996 |
| 17 Jan 2024 | 583.00 | 584.00 | 578.00 | 581.00 | 576.07 | 42,592,335 |
| 16 Jan 2024 | 581.00 | 588.00 | 579.00 | 580.00 | 575.08 | 27,223,860 |
| 15 Jan 2024 | 590.00 | 590.00 | 585.00 | 586.00 | 581.03 | 21,143,076 |
| *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.