Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TSM.US
149.26+6.47(+4.53%)(czas lokalny: 10.05.2024 16:00)Taiwan Semiconductor Manufacturing - ADR
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 147.38 | 150.50 | 146.93 | 149.26 | 23 595 852 | 0 |
09.05.2024 | 142.94 | 143.35 | 141.13 | 142.79 | 7 860 498 | 0 |
08.05.2024 | 141.11 | 144.26 | 140.80 | 143.60 | 10 179 973 | 0 |
07.05.2024 | 142.00 | 142.29 | 140.51 | 141.11 | 8 668 113 | 0 |
06.05.2024 | 140.40 | 142.83 | 139.81 | 142.83 | 8 582 404 | 0 |
03.05.2024 | 138.90 | 142.11 | 138.76 | 141.56 | 13 210 974 | 0 |
02.05.2024 | 135.60 | 136.74 | 133.22 | 136.23 | 9 182 614 | 0 |
01.05.2024 | 137.42 | 139.43 | 133.21 | 134.94 | 12 442 468 | 0 |
30.04.2024 | 137.94 | 139.70 | 137.26 | 137.34 | 10 867 129 | 0 |
29.04.2024 | 137.82 | 138.65 | 135.91 | 138.50 | 9 997 071 | 0 |
26.04.2024 | 136.81 | 138.74 | 135.95 | 138.30 | 9 373 942 | 0 |
25.04.2024 | 130.00 | 137.84 | 128.86 | 136.58 | 17 914 232 | 0 |
24.04.2024 | 136.09 | 136.29 | 131.54 | 132.97 | 15 367 678 | 0 |
23.04.2024 | 131.36 | 133.71 | 130.66 | 133.43 | 12 355 216 | 0 |
22.04.2024 | 126.75 | 130.66 | 125.78 | 129.75 | 18 414 746 | 0 |
19.04.2024 | 129.99 | 131.55 | 126.64 | 127.70 | 28 033 524 | 0 |
18.04.2024 | 132.65 | 135.13 | 130.30 | 132.27 | 38 953 808 | 0 |
17.04.2024 | 141.13 | 142.57 | 137.36 | 139.03 | 18 646 952 | 0 |
16.04.2024 | 137.89 | 140.54 | 137.06 | 139.80 | 14 036 805 | 0 |
15.04.2024 | 145.02 | 145.48 | 139.88 | 140.14 | 13 287 990 | 0 |
12.04.2024 | 145.00 | 146.51 | 142.15 | 142.52 | 11 902 043 | 0 |
11.04.2024 | 146.80 | 147.56 | 144.13 | 147.20 | 11 745 487 | 0 |
10.04.2024 | 146.62 | 148.43 | 145.26 | 146.22 | 18 676 996 | 0 |
09.04.2024 | 146.26 | 148.17 | 142.95 | 145.40 | 18 407 952 | 0 |
08.04.2024 | 145.24 | 146.00 | 142.76 | 142.79 | 16 219 659 | 0 |
05.04.2024 | 139.90 | 142.00 | 138.92 | 141.36 | 8 215 770 | 0 |
04.04.2024 | 144.00 | 146.75 | 139.43 | 139.66 | 15 499 374 | 0 |
03.04.2024 | 138.58 | 142.93 | 138.39 | 142.00 | 9 556 297 | 0 |
02.04.2024 | 140.38 | 141.04 | 139.35 | 140.22 | 9 805 433 | 0 |
01.04.2024 | 137.29 | 142.96 | 137.05 | 141.49 | 14 132 561 | 0 |
28.03.2024 | 135.68 | 136.05 | 136.05 | 136.05 | 10 019 364 | 0 |
27.03.2024 | 138.80 | 139.28 | 135.15 | 136.69 | 13 795 748 | 0 |
26.03.2024 | 140.40 | 140.96 | 138.64 | 138.84 | 10 463 369 | 0 |
25.03.2024 | 139.75 | 141.68 | 139.26 | 140.23 | 9 826 402 | 0 |
22.03.2024 | 139.40 | 141.34 | 139.11 | 140.54 | 9 851 436 | 0 |
21.03.2024 | 142.60 | 142.57 | 139.04 | 139.45 | 17 775 180 | 0 |
20.03.2024 | 136.53 | 137.31 | 135.01 | 136.75 | 12 632 721 | 0 |
19.03.2024 | 135.02 | 136.27 | 133.03 | 134.87 | 17 213 878 | 0 |
18.03.2024 | 140.18 | 141.54 | 136.61 | 136.64 | 13 374 132 | 0 |
15.03.2024 | 135.44 | 137.70 | 134.63 | 136.98 | 22 667 978 | 0 |
14.03.2024 | 142.61 | 143.10 | 139.02 | 139.62 | 14 919 285 | 0 |
13.03.2024 | 143.00 | 143.23 | 141.37 | 142.14 | 12 553 243 | 0 |
12.03.2024 | 144.64 | 146.70 | 140.57 | 144.40 | 21 054 844 | 0 |
11.03.2024 | 143.62 | 144.40 | 138.93 | 139.02 | 29 116 492 | 0 |
08.03.2024 | 154.00 | 158.40 | 144.93 | 146.37 | 43 654 288 | 0 |
07.03.2024 | 145.00 | 151.60 | 144.15 | 149.20 | 34 087 136 | 0 |
27.02.2024 | 130.64 | 131.97 | 128.59 | 128.59 | 8 791 845 | 0 |
26.02.2024 | 129.96 | 131.23 | 128.56 | 130.64 | 9 492 760 | 0 |
23.02.2024 | 130.38 | 131.00 | 127.73 | 129.53 | 10 062 186 | 0 |
22.02.2024 | 130.00 | 131.48 | 129.00 | 129.07 | 16 968 368 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus