Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TSM.US
298.88+1.84(+0.62%)(czas lokalny: 24.12.2025 13:00)Taiwan Semiconductor Manufacturing Co. Ltd. ADR
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 297.74 | 299.15 | 296.23 | 298.88 | 2 277 051 | 0 |
| 23.12.2025 | 292.92 | 297.91 | 292.24 | 297.07 | 205 640 | 0 |
| 22.12.2025 | 294.77 | 294.96 | 291.21 | 293.22 | 264 882 | 0 |
| 19.12.2025 | 286.38 | 292.17 | 286.38 | 288.95 | 12 709 100 | 0 |
| 18.12.2025 | 284.60 | 287.15 | 281.84 | 284.78 | 594 251 | 0 |
| 17.12.2025 | 288.83 | 288.83 | 275.08 | 276.98 | 712 099 | 0 |
| 16.12.2025 | 286.83 | 288.42 | 283.38 | 286.90 | 376 794 | 0 |
| 15.12.2025 | 294.95 | 295.77 | 287.55 | 287.71 | 465 736 | 0 |
| 12.12.2025 | 303.75 | 303.75 | 290.98 | 292.04 | 700 333 | 0 |
| 11.12.2025 | 305.33 | 305.44 | 299.69 | 305.04 | 356 454 | 0 |
| 10.12.2025 | 305.39 | 313.97 | 302.53 | 310.14 | 552 513 | 0 |
| 09.12.2025 | 299.59 | 304.67 | 298.50 | 303.77 | 308 101 | 0 |
| 08.12.2025 | 300.96 | 302.61 | 296.75 | 301.94 | 529 175 | 0 |
| 05.12.2025 | 296.00 | 300.77 | 293.27 | 294.67 | 346 727 | 0 |
| 04.12.2025 | 293.89 | 294.00 | 290.22 | 292.92 | 271 345 | 0 |
| 03.12.2025 | 292.53 | 296.61 | 286.09 | 295.36 | 368 154 | 0 |
| 02.12.2025 | 292.00 | 294.45 | 289.20 | 292.38 | 422 650 | 0 |
| 01.12.2025 | 286.90 | 291.00 | 286.49 | 287.77 | 256 368 | 0 |
| 28.11.2025 | 292.55 | 292.55 | 289.00 | 291.52 | 178 699 | 0 |
| 26.11.2025 | 289.21 | 292.79 | 287.79 | 290.00 | 438 098 | 0 |
| 25.11.2025 | 282.23 | 285.39 | 273.11 | 284.92 | 688 746 | 0 |
| 24.11.2025 | 273.58 | 285.06 | 273.56 | 284.77 | 543 464 | 0 |
| 21.11.2025 | 272.58 | 278.65 | 266.88 | 275.08 | 865 372 | 0 |
| 20.11.2025 | 292.00 | 292.82 | 276.43 | 277.60 | 875 493 | 0 |
| 19.11.2025 | 276.93 | 284.52 | 276.41 | 282.50 | 1 074 312 | 0 |
| 18.11.2025 | 277.79 | 280.15 | 272.77 | 278.20 | 1 405 707 | 0 |
| 17.11.2025 | 281.32 | 286.50 | 279.89 | 282.17 | 1 016 428 | 0 |
| 14.11.2025 | 275.67 | 286.82 | 273.33 | 284.89 | 1 190 832 | 0 |
| 13.11.2025 | 289.16 | 289.45 | 280.01 | 281.87 | 1 401 876 | 0 |
| 12.11.2025 | 293.91 | 294.87 | 289.61 | 290.65 | 974 733 | 0 |
| 11.11.2025 | 291.59 | 294.83 | 288.91 | 291.19 | 1 074 486 | 0 |
| 10.11.2025 | 294.63 | 297.12 | 291.80 | 295.30 | 1 565 019 | 0 |
| 07.11.2025 | 285.21 | 287.89 | 277.13 | 286.50 | 15 683 300 | 0 |
| 06.11.2025 | 293.48 | 294.60 | 287.38 | 289.23 | 1 698 453 | 0 |
| 05.11.2025 | 291.99 | 298.21 | 291.50 | 294.21 | 1 455 882 | 0 |
| 04.11.2025 | 297.03 | 301.99 | 293.51 | 294.14 | 1 389 978 | 0 |
| 03.11.2025 | 302.61 | 310.09 | 302.12 | 304.75 | 1 167 870 | 0 |
| 31.10.2025 | 305.50 | 307.60 | 296.67 | 300.39 | 1 242 001 | 0 |
| 30.10.2025 | 302.58 | 307.30 | 300.91 | 303.22 | 1 086 878 | 0 |
| 29.10.2025 | 305.83 | 307.88 | 302.38 | 305.08 | 538 970 | 0 |
| 28.10.2025 | 298.31 | 302.13 | 296.09 | 301.58 | 467 439 | 0 |
| 27.10.2025 | 298.65 | 300.41 | 293.76 | 298.25 | 430 260 | 0 |
| 24.10.2025 | 295.57 | 297.95 | 294.39 | 294.96 | 8 731 100 | 0 |
| 23.10.2025 | 289.67 | 294.06 | 289.60 | 291.01 | 370 730 | 0 |
| 22.10.2025 | 293.89 | 295.16 | 284.44 | 288.74 | 680 089 | 0 |
| 21.10.2025 | 299.20 | 299.20 | 293.66 | 294.57 | 301 877 | 0 |
| 20.10.2025 | 300.34 | 303.66 | 297.09 | 297.80 | 363 953 | 0 |
| 17.10.2025 | 298.87 | 303.26 | 295.00 | 295.20 | 807 954 | 0 |
| 16.10.2025 | 310.92 | 311.00 | 296.70 | 299.64 | 1 549 070 | 0 |
| 15.10.2025 | 306.07 | 306.31 | 300.07 | 305.47 | 1 206 384 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
