La bourse ferme dans 2 h 33 min

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
133,43+3,68 (+2,84 %)
À la clôture : 04:00PM EDT
135,42 +1,99 (+1,49 %)
Avant Bourse : 08:57AM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 2024131,36133,71130,66133,43133,4312 359 900
22 avr. 2024126,75130,66125,78129,75129,7518 556 800
19 avr. 2024129,37131,55126,64127,70127,7028 248 000
18 avr. 2024132,89135,13130,30132,27132,2739 306 100
17 avr. 2024141,13142,57137,36139,03139,0318 823 200
16 avr. 2024137,89140,54137,06139,80139,8014 218 200
15 avr. 2024145,02145,48139,88140,14140,1413 458 800
12 avr. 2024145,00146,51142,15142,52142,5211 981 400
11 avr. 2024147,20147,56144,13147,20147,2011 818 800
10 avr. 2024146,63148,43145,26146,22146,2218 861 300
09 avr. 2024146,26148,17142,95145,40145,4018 488 000
08 avr. 2024145,24146,00142,76142,79142,7916 307 400
05 avr. 2024140,00142,00138,92141,36141,368 249 500
04 avr. 2024144,00146,75139,43139,66139,6615 759 500
03 avr. 2024138,58142,93138,39142,00142,009 707 500
02 avr. 2024140,38141,04139,35140,22140,229 869 200
01 avr. 2024137,29142,96137,05141,49141,4914 222 700
28 mars 2024135,68136,80135,44136,05136,0510 019 400
27 mars 2024138,86139,28135,15136,69136,6913 842 800
26 mars 2024140,61140,96138,64138,84138,8410 786 400
25 mars 2024140,16141,68139,26140,23140,239 922 200
22 mars 2024139,40141,34139,11140,54140,549 935 200
21 mars 2024142,55142,60139,04139,45139,4517 809 400
20 mars 2024136,53137,31135,01136,75136,7512 750 200
19 mars 2024135,30136,27133,03134,87134,8717 341 100
18 mars 2024140,18141,54136,61136,64136,6414 732 900
18 mars 20240.554 Dividende
15 mars 2024135,44137,70134,63136,98136,4322 733 000
14 mars 2024142,61143,10139,02139,62139,0614 961 900
13 mars 2024143,05143,23141,37142,14141,5712 923 100
12 mars 2024144,52146,70140,57144,40143,8221 218 500
11 mars 2024143,62144,40138,93139,02138,4629 227 100
08 mars 2024153,90158,40144,93146,37145,7843 771 100
07 mars 2024144,90151,60144,15149,20148,6034 675 700
06 mars 2024138,80144,00138,61141,57141,0022 292 700
05 mars 2024137,12137,43133,73134,97134,4213 694 700
04 mars 2024139,94141,99137,68138,26137,7026 544 600
01 mars 2024130,13136,65130,10133,90133,3624 361 700
29 févr. 2024128,03129,19127,15128,67128,159 369 900
28 févr. 2024128,50128,58126,65127,38126,866 519 100
27 févr. 2024130,77131,97128,59128,59128,078 851 800
26 févr. 2024130,02131,23128,56130,64130,119 526 700
23 févr. 2024130,50131,01127,73129,53129,0110 123 300
22 févr. 2024129,69131,48129,00129,07128,5517 014 100
21 févr. 2024124,43125,38122,91125,34124,8311 578 100
20 févr. 2024126,89127,06124,15125,33124,8212 038 800
16 févr. 2024127,13128,64125,81126,69126,1813 091 700
15 févr. 2024130,80131,13128,35129,03128,5112 554 000
14 févr. 2024129,63130,79127,96129,27128,7513 069 700
13 févr. 2024127,93129,92126,48127,55127,0314 494 000
12 févr. 2024133,27133,51130,26130,46129,9314 203 800
09 févr. 2024134,50135,17130,59133,11132,5716 984 200
08 févr. 2024127,00134,75126,11133,73133,1933 367 000
07 févr. 2024120,01125,00120,00124,98124,4718 172 500
06 févr. 2024120,12120,99118,28119,38118,9011 503 800
05 févr. 2024117,13119,54116,58118,79118,3113 267 600
02 févr. 2024114,86115,96113,92115,75115,2810 042 200
01 févr. 2024113,80114,03112,61113,39112,938 807 600
31 janv. 2024113,50114,74112,88112,96112,5012 853 900
30 janv. 2024116,36118,01115,56116,06115,5911 030 800
29 janv. 2024117,17117,87115,76116,98116,5110 042 200
26 janv. 2024116,90118,04116,30117,26116,7910 196 400
25 janv. 2024118,02118,84116,48116,56116,0915 485 300
24 janv. 2024115,33118,85114,61116,52116,0521 859 200
23 janv. 2024113,52114,62113,16114,13113,6711 667 900
22 janv. 2024114,78115,10112,52113,03112,5717 755 500
19 janv. 2024113,22115,15111,02114,20113,7437 737 300
18 janv. 2024111,20113,39109,48113,03112,5758 783 700
17 janv. 2024100,87103,33100,00102,95102,5317 649 500
16 janv. 2024100,53102,35100,20101,67101,2611 185 500
12 janv. 2024100,89102,38100,87101,24100,836 514 000
11 janv. 2024101,70102,1699,99101,22100,817 862 700
10 janv. 2024102,52102,7899,98100,80100,396 975 700
09 janv. 2024101,05101,97100,21101,89101,487 764 000
08 janv. 2024100,63102,79100,50102,24101,8312 455 600
05 janv. 202499,00100,6498,8099,6199,217 344 900
04 janv. 202499,53100,4499,1299,1398,737 996 700
03 janv. 2024100,34101,2599,66100,1799,766 650 600
02 janv. 2024102,25102,62100,59101,53101,129 020 900
29 déc. 2023104,72104,97103,67104,00103,584 407 700
28 déc. 2023105,00105,52104,70104,70104,285 335 100
27 déc. 2023105,05105,37104,08104,65104,235 889 700
26 déc. 2023103,61104,96103,57104,45104,036 407 500
22 déc. 2023102,93103,59102,71103,15102,735 566 400
21 déc. 2023101,30102,72101,16102,55102,149 068 200
20 déc. 2023102,70103,0999,94100,0499,6410 814 100
19 déc. 2023103,24103,98103,09103,87103,458 498 500
18 déc. 2023102,84103,31102,08102,93102,515 660 600
15 déc. 2023103,50104,76102,39102,54102,1316 376 700
14 déc. 2023103,35103,81102,80103,45103,0310 074 500
14 déc. 20230.479 Dividende
13 déc. 2023101,40102,68100,91102,12101,238 988 800
12 déc. 2023100,15101,6599,95101,60100,717 378 600
11 déc. 202399,57101,2199,37100,95100,079 482 800
08 déc. 202399,12100,3798,95100,3599,4810 567 300
07 déc. 202397,9699,6497,8999,2998,4211 373 700
06 déc. 202397,8098,5797,4597,8597,0011 262 300
05 déc. 202396,4697,0295,8896,6995,858 009 600
04 déc. 202397,0597,2095,2597,0196,1610 619 400
01 déc. 202397,7098,7897,0298,5597,697 490 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...