Taiwan Semiconductor Manufacturing Company Limited TSM
NYSE
$445,12+0,77 (+0,17 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $445,12 | +0,17 % | $439,52 | $445,49 | $437,40 | 8,57M |
| 2026-10-12 | $444,35 | -1,98 % | $453,55 | $454,40 | $444,35 | 8,87M |
| 2026-10-09 | $453,31 | -1,02 % | $464,21 | $464,83 | $449,75 | 9,24M |
| 2026-10-08 | $457,99 | -3,01 % | $466,32 | $471,19 | $452,88 | 13,42M |
| 2026-10-07 | $472,20 | -2,09 % | $472,60 | $475,80 | $471,30 | 7,30M |
| 2026-10-06 | $482,30 | -0,72 % | $484,23 | $486,00 | $481,48 | 8,35M |
| 2026-10-05 | $485,80 | +2,75 % | $478,77 | $487,47 | $476,40 | 10,92M |
| 2026-10-02 | $472,78 | +2,96 % | $465,64 | $474,79 | $464,10 | 9,93M |
| 2026-10-01 | $459,20 | +0,66 % | $457,27 | $460,42 | $453,46 | 8,21M |
| 2026-09-30 | $456,19 | -0,16 % | $456,74 | $461,87 | $454,90 | 8,97M |
| 2026-09-29 | $456,94 | +0,90 % | $452,27 | $459,43 | $447,07 | 9,94M |
| 2026-09-28 | $452,88 | +0,50 % | $448,39 | $455,27 | $443,11 | 7,87M |
| 2026-09-25 | $450,61 | -0,12 % | $452,40 | $455,03 | $449,01 | 7,75M |
| 2026-09-24 | $451,15 | +1,03 % | $441,80 | $452,56 | $440,60 | 7,72M |
| 2026-09-23 | $446,57 | -1,20 % | $449,79 | $450,88 | $442,87 | 10,18M |
| 2026-09-22 | $452,00 | +1,54 % | $441,22 | $452,88 | $441,20 | 11,26M |
| 2026-09-21 | $445,14 | +2,41 % | $440,80 | $445,72 | $437,06 | 9,94M |
| 2026-09-18 | $434,67 | +1,02 % | $429,04 | $434,82 | $428,98 | 12,91M |
| 2026-09-17 | $430,26 | +3,00 % | $424,40 | $430,53 | $423,39 | 12,45M |
| 2026-09-16 | $417,72 | +0,96 % | $418,20 | $419,85 | $413,88 | 10,49M |
| 2026-09-15 | $413,75 | -1,02 % | $421,94 | $421,94 | $412,55 | 9,45M |
| 2026-09-14 | $418,01 | -3,52 % | $416,01 | $424,45 | $416,01 | 14,31M |
| 2026-09-11 | $433,24 | +1,22 % | $431,55 | $435,37 | $428,90 | 10,63M |
| 2026-09-10 | $428,03 | -1,68 % | $426,44 | $432,53 | $424,05 | 8,37M |
| 2026-09-09 | $435,36 | -0,83 % | $434,46 | $439,40 | $431,87 | 7,50M |
| 2026-09-08 | $439,00 | +2,35 % | $438,02 | $444,29 | $433,72 | 13,08M |
| 2026-09-04 | $428,91 | +2,85 % | $421,88 | $429,82 | $419,42 | 12,28M |
| 2026-09-03 | $417,01 | +0,36 % | $413,29 | $417,30 | $407,82 | 7,83M |
| 2026-09-02 | $415,50 | +0,36 % | $413,20 | $416,50 | $411,27 | 6,30M |
| 2026-09-01 | $414,00 | -0,32 % | $417,80 | $418,62 | $412,07 | 7,92M |
| 2026-08-31 | $415,32 | -0,53 % | $417,23 | $423,80 | $414,60 | 6,75M |
| 2026-08-28 | $417,52 | -2,29 % | $427,49 | $429,12 | $417,32 | 8,90M |
| 2026-08-27 | $427,30 | +2,30 % | $423,02 | $429,64 | $420,53 | 12,75M |
| 2026-08-26 | $417,69 | +0,07 % | $418,45 | $420,75 | $414,41 | 7,45M |
| 2026-08-25 | $417,41 | +1,78 % | $414,59 | $419,77 | $414,03 | 7,05M |
| 2026-08-24 | $410,12 | -2,11 % | $413,87 | $414,34 | $405,15 | 10,65M |
| 2026-08-21 | $418,95 | +0,71 % | $423,02 | $425,68 | $416,70 | 8,95M |
| 2026-08-20 | $416,00 | +0,95 % | $408,60 | $417,96 | $407,72 | 10,45M |
| 2026-08-19 | $412,09 | -0,32 % | $418,13 | $419,60 | $407,88 | 8,42M |
| 2026-08-18 | $413,41 | -4,07 % | $417,00 | $419,63 | $410,77 | 14,03M |
| 2026-08-17 | $430,97 | +1,08 % | $429,97 | $435,71 | $426,80 | 9,48M |
| 2026-08-14 | $426,35 | -0,96 % | $429,20 | $429,27 | $424,10 | 6,32M |
| 2026-08-13 | $430,49 | +0,31 % | $429,15 | $436,04 | $428,39 | 8,19M |
| 2026-08-12 | $429,15 | +1,68 % | $432,65 | $433,28 | $427,02 | 9,53M |
| 2026-08-11 | $422,06 | +0,86 % | $424,20 | $424,90 | $418,87 | 9,70M |
| 2026-08-10 | $418,47 | -0,37 % | $420,34 | $425,88 | $416,00 | 11,78M |
| 2026-08-07 | $420,04 | +0,44 % | $424,79 | $424,79 | $413,10 | 9,16M |
| 2026-08-06 | $418,20 | +1,01 % | $409,54 | $423,91 | $407,99 | 10,63M |
| 2026-08-05 | $414,00 | -0,76 % | $419,32 | $426,30 | $413,07 | 12,79M |
| 2026-08-04 | $417,17 | +2,72 % | $418,00 | $420,25 | $412,11 | 13,93M |
| 2026-08-03 | $406,11 | +0,46 % | $400,59 | $407,44 | $398,20 | 12,68M |
| 2026-07-31 | $404,25 | +0,23 % | $419,50 | $420,35 | $398,80 | 11,96M |
| 2026-07-30 | $403,31 | +7,64 % | $392,49 | $406,77 | $387,60 | 17,47M |
| 2026-07-29 | $374,67 | -4,50 % | $388,08 | $391,25 | $372,72 | 21,70M |
| 2026-07-28 | $392,31 | -1,70 % | $385,00 | $395,36 | $381,30 | 18,28M |
| 2026-07-27 | $399,09 | -1,07 % | $406,08 | $407,43 | $388,80 | 17,93M |
| 2026-07-24 | $403,41 | -2,93 % | $411,35 | $412,92 | $400,80 | 11,53M |
| 2026-07-23 | $415,58 | -1,34 % | $415,84 | $420,84 | $411,80 | 11,05M |
| 2026-07-22 | $421,21 | -0,80 % | $414,91 | $424,81 | $414,21 | 10,26M |
| 2026-07-21 | $424,61 | +5,55 % | $418,74 | $425,40 | $413,56 | 18,21M |
| 2026-07-20 | $402,30 | +0,99 % | $407,71 | $409,89 | $400,08 | 11,65M |
| 2026-07-17 | $398,37 | -2,77 % | $392,12 | $404,70 | $386,02 | 20,99M |
| 2026-07-16 | $409,74 | -2,32 % | $405,29 | $415,95 | $403,50 | 24,89M |
| 2026-07-15 | $419,48 | -0,22 % | $425,75 | $428,89 | $410,75 | 17,01M |
| 2026-07-14 | $420,39 | -0,28 % | $430,87 | $431,06 | $418,86 | 14,28M |
| 2026-07-13 | $421,58 | -2,89 % | $433,82 | $437,99 | $420,29 | 14,33M |
| 2026-07-10 | $434,11 | -0,65 % | $438,67 | $439,66 | $428,10 | 9,60M |
| 2026-07-09 | $436,96 | 0,00 % | $446,73 | $447,69 | $436,39 | 11,46M |
| 2026-07-08 | $436,98 | +1,02 % | $429,00 | $440,49 | $428,75 | 11,41M |
| 2026-07-07 | $432,57 | -4,25 % | $438,02 | $439,80 | $428,11 | 14,90M |
| 2026-07-06 | $451,79 | +4,06 % | $447,78 | $460,03 | $445,60 | 12,79M |
| 2026-07-02 | $434,16 | -2,27 % | $450,54 | $461,47 | $429,50 | 18,38M |
| 2026-07-01 | $444,23 | -6,98 % | $467,67 | $468,51 | $443,47 | 18,53M |
| 2026-06-30 | $477,57 | +4,94 % | $455,61 | $479,00 | $453,00 | 15,07M |
| 2026-06-29 | $455,10 | +5,26 % | $437,00 | $456,10 | $431,09 | 14,88M |
| 2026-06-26 | $432,35 | -0,61 % | $425,00 | $436,13 | $419,19 | 17,97M |
| 2026-06-25 | $434,99 | -1,32 % | $452,90 | $452,90 | $432,44 | 14,77M |
| 2026-06-24 | $440,83 | +1,02 % | $433,98 | $443,86 | $432,58 | 9,99M |
| 2026-06-23 | $436,39 | -6,69 % | $439,18 | $447,33 | $434,19 | 20,36M |
| 2026-06-22 | $467,67 | +1,20 % | $476,09 | $476,79 | $465,17 | 13,69M |
| 2026-06-18 | $462,12 | +6,94 % | $438,88 | $465,22 | $438,39 | 25,82M |
| 2026-06-17 | $432,15 | +1,48 % | $434,75 | $442,50 | $431,64 | 10,93M |
| 2026-06-16 | $425,83 | -3,53 % | $436,02 | $440,33 | $425,20 | 10,94M |
| 2026-06-15 | $441,40 | +4,12 % | $438,68 | $442,58 | $431,93 | 11,18M |
| 2026-06-12 | $423,93 | +0,68 % | $420,05 | $426,94 | $417,21 | 10,36M |
| 2026-06-11 | $421,07 | +3,01 % | $413,26 | $422,25 | $408,86 | 13,83M |
| 2026-06-10 | $408,75 | -4,48 % | $413,96 | $426,32 | $407,70 | 13,14M |
| 2026-06-09 | $427,92 | +0,26 % | $430,88 | $438,16 | $405,51 | 21,20M |
| 2026-06-08 | $426,80 | +2,80 % | $423,77 | $433,81 | $422,53 | 11,25M |
| 2026-06-05 | $415,17 | -6,69 % | $429,77 | $433,90 | $412,79 | 19,64M |