XNYS
Datos históricos de Taiwan Semiconductor Manufacturing Company Limited
Taiwan Semiconductor Manufacturing Company Limited · TSM
$453.30
▼ -0.01 (-0.00%)
Última operación · 10/10/2026, 17:18:19 UTC
- Variación en el periodo
- +61.52%
- Máximo
- US$487.47
- 5 de octubre de 2026
- Mínimo
- US$266.82
- 21 de noviembre de 2025
- Volumen medio diario
- 12.95 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 464.21 | 464.83 | 449.75 | 453.31 | −1.02% | 9.24 M |
| 8 oct 2026 | 466.32 | 471.19 | 452.88 | 457.99 | −3.01% | 13.42 M |
| 7 oct 2026 | 472.60 | 475.80 | 471.30 | 472.20 | −2.09% | 7.3 M |
| 6 oct 2026 | 484.23 | 486.00 | 481.48 | 482.30 | −0.72% | 8.35 M |
| 5 oct 2026 | 478.77 | 487.47 | 476.40 | 485.80 | +2.75% | 10.92 M |
| 2 oct 2026 | 465.64 | 474.79 | 464.10 | 472.78 | +2.96% | 9.93 M |
| 1 oct 2026 | 457.27 | 460.42 | 453.46 | 459.20 | +0.66% | 8.22 M |
| 30 sep 2026 | 456.74 | 461.87 | 454.90 | 456.19 | −0.16% | 8.98 M |
| 29 sep 2026 | 452.27 | 459.43 | 447.07 | 456.94 | +0.90% | 9.94 M |
| 28 sep 2026 | 448.39 | 455.27 | 443.11 | 452.88 | +0.50% | 7.87 M |
| 25 sep 2026 | 452.40 | 455.03 | 449.01 | 450.61 | −0.12% | 7.76 M |
| 24 sep 2026 | 441.80 | 452.56 | 440.60 | 451.15 | +1.03% | 7.72 M |
| 23 sep 2026 | 449.79 | 450.88 | 442.87 | 446.57 | −1.20% | 10.18 M |
| 22 sep 2026 | 441.22 | 452.88 | 441.20 | 452.00 | +1.54% | 11.26 M |
| 21 sep 2026 | 440.80 | 445.72 | 437.06 | 445.14 | +2.41% | 9.94 M |
| 18 sep 2026 | 429.04 | 434.82 | 428.98 | 434.67 | +1.02% | 12.91 M |
| 17 sep 2026 | 424.40 | 430.53 | 423.39 | 430.26 | +3.00% | 12.45 M |
| 16 sep 2026 | 418.20 | 419.85 | 413.88 | 417.72 | +0.96% | 10.49 M |
| 15 sep 2026 | 421.94 | 421.94 | 412.55 | 413.75 | −1.02% | 9.46 M |
| 14 sep 2026 | 416.01 | 424.45 | 416.01 | 418.01 | −3.52% | 14.31 M |
| 11 sep 2026 | 431.55 | 435.37 | 428.90 | 433.24 | +1.22% | 10.64 M |
| 10 sep 2026 | 426.44 | 432.53 | 424.05 | 428.03 | −1.68% | 8.37 M |
| 9 sep 2026 | 434.46 | 439.40 | 431.87 | 435.36 | −0.83% | 7.5 M |
| 8 sep 2026 | 438.02 | 444.29 | 433.72 | 439.00 | +2.35% | 13.09 M |
| 4 sep 2026 | 421.88 | 429.82 | 419.42 | 428.91 | +2.85% | 12.28 M |
| 3 sep 2026 | 413.29 | 417.30 | 407.82 | 417.01 | +0.36% | 7.83 M |
| 2 sep 2026 | 413.20 | 416.50 | 411.27 | 415.50 | +0.36% | 6.3 M |
| 1 sep 2026 | 417.80 | 418.62 | 412.07 | 414.00 | −0.32% | 7.93 M |
| 31 ago 2026 | 417.23 | 423.80 | 414.60 | 415.32 | −0.53% | 6.75 M |
| 28 ago 2026 | 427.49 | 429.12 | 417.32 | 417.52 | −2.29% | 8.9 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.