Deutsche Märkte schließen in 3 Stunden 7 Minuten

Taiwan Semiconductor Manufacturing Company Limited (2330.TW)

Taiwan - Taiwan Verzögerter Preis. Währung in TWD
Zur Watchlist hinzufügen
523,00-3,00 (-0,57%)
Börsenschluss: 01:30PM CST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in TWDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 2023524,00528,00522,00523,00523,0024.019.349
06. Feb. 2023532,00533,00526,00526,00526,0030.870.136
03. Feb. 2023540,00542,00536,00542,00542,0031.635.865
02. Feb. 2023538,00542,00537,00540,00540,0043.077.053
01. Feb. 2023532,00533,00522,00530,00530,0033.710.990
31. Jan. 2023537,00538,00521,00522,00522,0072.530.854
30. Jan. 2023542,00543,00534,00543,00543,00124.428.936
17. Jan. 2023504,00504,00499,50503,00503,0027.770.329
16. Jan. 2023506,00508,00503,00505,00505,0034.373.918
13. Jan. 2023507,00509,00499,00500,00500,0077.606.949
12. Jan. 2023487,50488,00484,00486,50486,5020.963.689
11. Jan. 2023487,00488,00482,00484,50484,5021.051.115
10. Jan. 2023486,00487,00483,00486,00486,0032.646.014
09. Jan. 2023468,00481,00467,50481,00481,0046.666.263
06. Jan. 2023455,00459,50455,00458,50458,5020.886.011
05. Jan. 2023459,00459,50455,00458,50458,5023.549.581
04. Jan. 2023449,50455,00448,50449,50449,5019.188.422
03. Jan. 2023446,00453,50443,00453,00453,0014.885.824
30. Dez. 2022455,00456,50448,50448,50448,5021.683.478
29. Dez. 2022444,00449,50442,50446,00446,0023.020.759
28. Dez. 2022451,00452,00446,00451,00451,0032.578.949
27. Dez. 2022458,00462,50457,00457,00457,0010.264.001
26. Dez. 2022454,00457,00453,50456,50456,508.793.306
23. Dez. 2022457,50458,50455,00455,00455,0024.927.413
22. Dez. 2022466,50469,00464,00468,00468,0014.047.382
21. Dez. 2022460,00463,00457,00459,00459,0036.182.644
20. Dez. 2022465,00467,00455,00457,50457,5031.139.235
19. Dez. 2022466,50469,50465,00466,50466,5021.075.559
16. Dez. 2022466,50471,00465,50471,00471,0047.601.400
15. Dez. 2022476,00481,50474,50480,50480,5024.222.008
14. Dez. 2022472,00480,50472,00480,50480,5030.636.639
13. Dez. 2022473,00476,00471,00471,50471,5033.272.826
12. Dez. 2022476,50478,00473,50475,00475,0020.973.334
09. Dez. 2022478,00484,50476,00481,50481,5025.915.337
08. Dez. 2022475,00475,00467,00471,50471,5027.238.567
07. Dez. 2022477,00485,50475,00475,00475,0036.563.503
06. Dez. 2022488,00489,00478,00478,00478,0040.561.068
05. Dez. 2022491,50497,50489,00489,00489,0028.360.444
02. Dez. 2022490,00497,00490,00492,50492,5028.319.679
01. Dez. 2022506,00508,00498,50498,50498,5041.746.878
30. Nov. 2022483,00490,00482,50490,00490,0057.111.603
29. Nov. 2022473,50488,00473,00487,00487,0038.182.197
28. Nov. 2022486,00490,00480,50480,50480,5038.926.919
25. Nov. 2022494,00498,00494,00498,00498,0039.949.969
24. Nov. 2022494,00496,00492,00496,00496,0027.396.552
23. Nov. 2022494,50496,00488,50492,00492,0033.475.337
22. Nov. 2022476,00491,00476,00491,00491,0037.343.127
21. Nov. 2022487,50489,50480,50482,00482,0029.710.180
18. Nov. 2022491,50494,00486,00487,00487,0035.859.717
17. Nov. 2022482,50485,00475,00485,00485,0045.144.984
16. Nov. 2022491,50494,00481,50487,00487,0085.726.375
15. Nov. 2022465,00487,00462,00480,00480,00113.379.796
14. Nov. 2022450,00450,00441,50445,00445,0061.933.190
11. Nov. 2022441,50442,00435,00441,50441,5080.016.195
10. Nov. 2022409,00411,50406,00407,50407,5032.044.942
09. Nov. 2022403,50417,00403,50417,00417,0052.260.831
08. Nov. 2022395,00399,50394,00399,00399,0031.838.223
07. Nov. 2022390,00393,00387,00390,00390,0035.387.706
04. Nov. 2022381,00384,50378,50382,00382,0028.397.417
03. Nov. 2022385,00387,00383,50384,00384,0039.731.333
02. Nov. 2022391,00395,00388,50395,00395,0022.535.650
01. Nov. 2022388,50393,00386,00391,50391,5041.426.496
31. Okt. 2022386,00390,00381,00390,00390,0038.409.054
28. Okt. 2022379,50382,00375,00379,50379,5040.184.472
27. Okt. 2022384,50389,00382,50385,50385,5045.684.455
26. Okt. 2022370,50379,00370,00376,00376,0058.850.484
25. Okt. 2022380,00382,50371,00371,00371,0076.416.687
24. Okt. 2022395,00397,50387,00387,00387,0046.714.078
21. Okt. 2022395,50398,50389,50389,50389,5035.923.505
20. Okt. 2022391,00397,50386,00397,50397,5052.938.069
19. Okt. 2022404,00405,00395,50395,50395,5046.385.177
18. Okt. 2022406,50407,00399,50407,00407,0040.093.216
17. Okt. 2022400,00403,50396,00397,00397,0041.512.192
14. Okt. 2022414,50416,00409,00412,00412,0054.504.366
13. Okt. 2022400,50403,00395,00395,00395,0038.046.284
12. Okt. 2022397,00400,00395,50397,50397,5053.570.085
11. Okt. 2022408,00412,50401,00401,50401,5095.793.819
07. Okt. 2022448,50448,50437,00438,00438,0031.941.781
06. Okt. 2022450,50451,00447,00451,00451,0030.331.834
05. Okt. 2022444,50451,00442,00445,00445,0046.496.536
04. Okt. 2022429,50432,00427,00429,00429,0040.375.000
03. Okt. 2022418,50424,50416,50417,00417,0036.044.395
30. Sept. 2022424,50427,50422,00422,00422,0048.266.800
29. Sept. 2022443,00443,50432,00435,00435,0041.094.780
28. Sept. 2022447,00449,00438,00438,00438,0034.402.652
27. Sept. 2022449,00451,50446,00448,00448,0024.961.404
26. Sept. 2022443,00454,00443,00446,50446,5032.342.267
23. Sept. 2022458,50460,50455,00455,00455,0029.757.787
22. Sept. 2022462,00468,00459,00464,50464,5029.702.508
21. Sept. 2022473,50475,50468,50471,00471,0024.154.633
20. Sept. 2022470,50478,00470,00476,50476,5019.842.582
19. Sept. 2022472,00473,00466,50467,00467,0017.182.380
16. Sept. 2022470,50472,00469,00472,00472,0039.087.513
15. Sept. 2022476,00480,00476,00476,50476,5023.104.850
14. Sept. 2022478,50482,50476,00480,00480,0022.645.714
13. Sept. 2022495,00495,00491,00493,00493,0016.507.036
12. Sept. 2022485,00491,00485,00486,50486,5021.597.212
08. Sept. 2022473,00475,00472,00475,00475,0027.931.552
07. Sept. 2022477,00478,00472,00472,50472,5034.678.562
06. Sept. 2022488,50491,50486,50489,00489,0016.700.285
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...