Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TSM.US
171.20-14.84(-7.98%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 188.48 | 189.59 | 185.02 | 186.04 | 15 633 608 | 0 |
15.07.2024 | 188.58 | 190.06 | 184.08 | 185.22 | 14 641 498 | 0 |
12.07.2024 | 183.00 | 190.38 | 182.75 | 187.35 | 18 002 902 | 0 |
11.07.2024 | 193.00 | 193.47 | 183.01 | 184.50 | 20 978 100 | 0 |
10.07.2024 | 188.00 | 191.42 | 186.70 | 191.05 | 18 804 924 | 0 |
09.07.2024 | 188.12 | 188.44 | 182.50 | 184.52 | 19 550 954 | 0 |
08.07.2024 | 190.19 | 192.80 | 185.13 | 186.63 | 22 319 772 | 0 |
05.07.2024 | 184.02 | 185.08 | 182.30 | 183.99 | 11 301 880 | 0 |
03.07.2024 | 178.02 | 182.49 | 177.88 | 182.49 | 11 808 737 | 0 |
02.07.2024 | 171.03 | 176.71 | 171.11 | 175.70 | 10 551 522 | 0 |
01.07.2024 | 174.24 | 175.30 | 170.45 | 172.33 | 10 630 358 | 0 |
28.06.2024 | 172.81 | 176.82 | 172.81 | 173.81 | 10 961 943 | 0 |
27.06.2024 | 173.50 | 175.48 | 171.15 | 171.63 | 10 406 828 | 0 |
26.06.2024 | 172.00 | 173.69 | 170.20 | 172.07 | 11 656 277 | 0 |
25.06.2024 | 170.00 | 172.64 | 169.01 | 172.60 | 13 346 753 | 0 |
24.06.2024 | 170.00 | 171.42 | 167.12 | 167.81 | 19 342 692 | 0 |
21.06.2024 | 172.50 | 177.48 | 172.21 | 173.96 | 20 175 552 | 0 |
20.06.2024 | 182.84 | 183.18 | 173.50 | 175.38 | 28 256 816 | 0 |
18.06.2024 | 180.00 | 179.69 | 179.69 | 179.69 | 27 155 146 | 0 |
17.06.2024 | 178.00 | 178.67 | 173.48 | 177.24 | 18 520 248 | 0 |
14.06.2024 | 172.00 | 173.64 | 170.36 | 172.51 | 9 173 272 | 0 |
13.06.2024 | 172.37 | 174.07 | 170.51 | 172.91 | 15 543 068 | 0 |
12.06.2024 | 173.00 | 176.06 | 171.53 | 172.98 | 20 196 492 | 0 |
11.06.2024 | 168.24 | 168.41 | 163.79 | 165.71 | 11 471 213 | 0 |
10.06.2024 | 164.00 | 169.84 | 162.42 | 168.16 | 12 398 941 | 0 |
07.06.2024 | 163.82 | 166.12 | 161.96 | 164.39 | 13 994 004 | 0 |
06.06.2024 | 164.68 | 164.70 | 160.36 | 162.07 | 14 713 642 | 0 |
05.06.2024 | 158.83 | 163.73 | 157.95 | 162.92 | 23 116 828 | 0 |
04.06.2024 | 153.40 | 153.79 | 150.99 | 152.47 | 9 939 545 | 0 |
03.06.2024 | 155.00 | 157.15 | 152.46 | 154.95 | 12 897 143 | 0 |
31.05.2024 | 151.42 | 152.50 | 147.81 | 151.04 | 13 741 143 | 0 |
30.05.2024 | 153.50 | 154.05 | 151.89 | 152.96 | 9 648 221 | 0 |
29.05.2024 | 156.86 | 156.88 | 153.21 | 154.34 | 15 706 154 | 0 |
28.05.2024 | 159.64 | 160.38 | 157.60 | 159.41 | 13 930 642 | 0 |
24.05.2024 | 157.20 | 160.00 | 160.00 | 160.00 | 11 908 211 | 0 |
23.05.2024 | 158.79 | 160.78 | 155.87 | 157.09 | 20 834 072 | 0 |
22.05.2024 | 155.88 | 157.23 | 154.54 | 156.15 | 12 893 047 | 0 |
21.05.2024 | 152.30 | 153.99 | 151.95 | 153.67 | 7 868 034 | 0 |
20.05.2024 | 151.67 | 154.24 | 150.82 | 153.55 | 9 194 502 | 0 |
17.05.2024 | 154.00 | 154.00 | 150.84 | 151.68 | 7 678 849 | 0 |
16.05.2024 | 154.10 | 155.05 | 152.21 | 152.23 | 13 306 999 | 0 |
15.05.2024 | 153.00 | 156.00 | 152.73 | 155.58 | 13 846 409 | 0 |
14.05.2024 | 146.41 | 152.01 | 146.25 | 151.95 | 12 265 753 | 0 |
13.05.2024 | 147.73 | 148.44 | 146.30 | 146.41 | 8 223 095 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus