409,000$
-1,05%
Echtzeit-Aktienkurs Taiwan Semiconductor Manufacturing Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Taiwan Semiconductor Manufacturing Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 394,62 | 411,77 | 393,92 | 405,49 | -1,90% | 11.389.808,00 |
| 11.11.2026 | 415,25 | 416,80 | 407,03 | 413,35 | 4,25% | 14.513.124,00 |
| 10.11.2026 | 388,42 | 400,21 | 387,20 | 396,48 | 2,02% | 14.434.108,00 |
| 09.11.2026 | 382,50 | 394,39 | 380,33 | 388,62 | 3,51% | 15.644.513,00 |
| 06.11.2026 | 380,56 | 380,72 | 367,95 | 375,44 | 6,33% | 23.841.904,00 |
| 05.11.2026 | 379,75 | 380,78 | 351,19 | 353,10 | -10,78% | 43.030.734,00 |
| 04.11.2026 | 400,64 | 410,59 | 391,61 | 395,75 | -2,24% | 14.516.467,00 |
| 03.11.2026 | 404,99 | 408,37 | 403,03 | 404,80 | 1,55% | 9.421.054,00 |
| 02.11.2026 | 412,52 | 414,76 | 398,29 | 398,63 | -1,85% | 13.190.853,00 |
| 30.10.2026 | 414,08 | 418,09 | 400,12 | 406,13 | -5,95% | 21.971.122,00 |
| 29.10.2026 | 431,69 | 436,24 | 428,43 | 431,81 | -1,75% | 8.465.878,00 |
| 28.10.2026 | 438,24 | 440,88 | 436,84 | 439,51 | 0,60% | 8.037.388,00 |
| 27.10.2026 | 427,16 | 438,58 | 426,00 | 436,87 | 2,95% | 9.022.538,00 |
| 26.10.2026 | 418,07 | 428,85 | 417,72 | 424,37 | 1,40% | 9.627.088,00 |
| 23.10.2026 | 412,29 | 421,31 | 411,11 | 418,51 | 1,49% | 9.494.395,00 |
| 22.10.2026 | 419,39 | 421,91 | 410,22 | 412,35 | -4,52% | 16.475.089,00 |
| 21.10.2026 | 433,14 | 435,16 | 423,74 | 431,89 | 1,60% | 10.721.055,00 |
| 20.10.2026 | 416,29 | 428,21 | 416,12 | 425,08 | 1,16% | 12.538.606,00 |
| 19.10.2026 | 421,66 | 427,16 | 415,50 | 420,22 | 1,84% | 12.353.836,00 |
| 16.10.2026 | 421,22 | 421,50 | 410,58 | 412,61 | 0,31% | 16.675.070,00 |
| 15.10.2026 | 411,32 | 411,32 | 411,32 | 411,32 | -4,34% | 10,00 |
| 14.10.2026 | 436,25 | 440,39 | 428,06 | 430,00 | -3,40% | 15.167.153,00 |
| 13.10.2026 | 439,52 | 445,50 | 437,40 | 445,12 | 0,17% | 8.581.138,00 |
| 12.10.2026 | 453,55 | 454,40 | 444,35 | 444,35 | -1,98% | 8.867.248,00 |
| 09.10.2026 | 464,21 | 464,83 | 449,75 | 453,31 | -1,02% | 9.242.011,00 |
| 08.10.2026 | 466,32 | 471,19 | 452,88 | 457,99 | -3,01% | 13.421.656,00 |
| 07.10.2026 | 472,60 | 475,80 | 471,30 | 472,20 | -2,09% | 7.304.826,00 |
| 06.10.2026 | 484,23 | 486,00 | 481,48 | 482,30 | -0,72% | 8.346.202,00 |
| 05.10.2026 | 478,77 | 487,47 | 476,40 | 485,80 | 2,75% | 10.916.404,00 |
| 02.10.2026 | 465,64 | 474,79 | 464,10 | 472,78 | 2,96% | 9.930.802,00 |
| 01.10.2026 | 457,27 | 460,42 | 453,46 | 459,20 | 0,66% | 8.221.352,00 |
| 30.09.2026 | 456,74 | 461,87 | 454,90 | 456,19 | -0,16% | 8.983.433,00 |
| 29.09.2026 | 452,27 | 459,43 | 447,07 | 456,94 | 0,90% | 9.939.606,00 |
| 28.09.2026 | 448,39 | 455,27 | 443,11 | 452,88 | 0,50% | 7.874.454,00 |
| 25.09.2026 | 452,39 | 455,03 | 449,01 | 450,61 | -0,12% | 7.759.125,00 |
| 24.09.2026 | 441,80 | 452,56 | 440,60 | 451,15 | 1,03% | 7.720.294,00 |
| 23.09.2026 | 449,79 | 450,88 | 442,87 | 446,57 | -1,20% | 10.181.332,00 |
| 22.09.2026 | 441,22 | 452,88 | 441,20 | 452,00 | 1,54% | 11.255.993,00 |
| 21.09.2026 | 440,80 | 445,72 | 437,06 | 445,14 | 2,41% | 9.943.057,00 |
| 18.09.2026 | 429,04 | 434,82 | 428,98 | 434,67 | 1,02% | 12.905.093,00 |
| 17.09.2026 | 424,40 | 430,53 | 423,39 | 430,26 | 3,00% | 12.447.741,00 |
| 16.09.2026 | 418,20 | 419,85 | 413,88 | 417,72 | 0,96% | 10.490.910,00 |
| 15.09.2026 | 421,94 | 421,94 | 412,55 | 413,75 | -1,02% | 9.462.223,00 |
| 14.09.2026 | 416,01 | 424,45 | 416,01 | 418,01 | -3,52% | 14.305.935,00 |
| 11.09.2026 | 431,55 | 435,37 | 428,90 | 433,24 | 1,22% | 10.638.194,00 |
| 10.09.2026 | 426,44 | 432,53 | 424,05 | 428,03 | -1,68% | 8.368.064,00 |
| 09.09.2026 | 434,46 | 439,40 | 431,87 | 435,36 | -0,83% | 7.499.342,00 |
| 08.09.2026 | 438,02 | 444,29 | 433,72 | 439,00 | 2,35% | 13.088.876,00 |
| 04.09.2026 | 421,88 | 429,82 | 419,42 | 428,91 | 2,85% | 12.283.895,00 |
| 03.09.2026 | 413,21 | 417,30 | 407,82 | 417,01 | 0,36% | 7.827.764,00 |
| 02.09.2026 | 413,20 | 416,50 | 411,27 | 415,50 | 0,36% | 6.301.000,00 |
| 01.09.2026 | 417,80 | 418,62 | 412,07 | 414,00 | -0,32% | 7.928.439,00 |
| 31.08.2026 | 417,23 | 423,80 | 414,60 | 415,32 | -0,53% | 6.747.964,00 |
| 28.08.2026 | 427,49 | 429,12 | 417,32 | 417,52 | -2,29% | 8.896.896,00 |
| 27.08.2026 | 423,02 | 429,64 | 420,53 | 427,30 | 2,30% | 12.749.846,00 |
| 26.08.2026 | 418,45 | 420,75 | 414,41 | 417,69 | 0,07% | 7.449.310,00 |
| 25.08.2026 | 414,58 | 419,77 | 414,03 | 417,41 | 1,78% | 7.049.839,00 |
| 24.08.2026 | 413,87 | 414,34 | 405,15 | 410,12 | -2,11% | 10.645.649,00 |
| 21.08.2026 | 423,02 | 425,68 | 416,70 | 418,95 | 0,71% | 8.947.202,00 |
| 20.08.2026 | 408,70 | 417,96 | 407,72 | 416,00 | 0,95% | 10.447.899,00 |
| 19.08.2026 | 418,13 | 419,60 | 407,88 | 412,09 | -0,32% | 8.424.682,00 |
| 18.08.2026 | 417,00 | 419,63 | 410,77 | 413,41 | -4,07% | 14.030.094,00 |
| 17.08.2026 | 429,97 | 435,71 | 426,80 | 430,97 | 1,08% | 9.479.386,00 |
| 14.08.2026 | 429,20 | 429,27 | 424,10 | 426,35 | -0,96% | 6.324.715,00 |
| 13.08.2026 | 429,15 | 436,04 | 428,39 | 430,49 | 0,31% | 8.194.037,00 |
| 12.08.2026 | 432,65 | 433,28 | 427,02 | 429,15 | 1,68% | 9.534.228,00 |
| 11.08.2026 | 424,20 | 424,90 | 418,87 | 422,06 | 0,86% | 9.703.611,00 |
| 10.08.2026 | 420,34 | 425,88 | 416,00 | 418,47 | -0,37% | 11.776.122,00 |
| 07.08.2026 | 424,79 | 424,79 | 413,10 | 420,04 | 0,44% | 9.159.559,00 |
| 06.08.2026 | 409,54 | 423,91 | 407,99 | 418,20 | 1,01% | 10.628.860,00 |
| 05.08.2026 | 419,32 | 426,30 | 413,07 | 414,00 | -0,76% | 12.790.436,00 |
| 04.08.2026 | 418,00 | 420,25 | 412,11 | 417,17 | 2,72% | 13.929.095,00 |
| 03.08.2026 | 400,58 | 407,44 | 398,20 | 406,11 | 0,46% | 12.676.907,00 |
| 31.07.2026 | 419,50 | 420,35 | 398,80 | 404,25 | 0,23% | 11.956.081,00 |
| 30.07.2026 | 392,49 | 406,77 | 387,60 | 403,31 | 7,64% | 17.474.236,00 |
| 29.07.2026 | 388,08 | 391,25 | 372,72 | 374,67 | -4,50% | 21.700.216,00 |
| 28.07.2026 | 385,00 | 395,36 | 381,30 | 392,31 | -1,70% | 18.276.277,00 |
| 27.07.2026 | 406,08 | 407,43 | 388,80 | 399,09 | -1,07% | 17.932.307,00 |
| 24.07.2026 | 411,35 | 412,92 | 400,80 | 403,41 | -2,93% | 11.525.123,00 |
| 23.07.2026 | 415,84 | 420,84 | 411,80 | 415,58 | -1,34% | 11.048.797,00 |
| 22.07.2026 | 414,91 | 424,81 | 414,21 | 421,21 | -0,80% | 10.259.511,00 |
| 21.07.2026 | 418,74 | 425,40 | 413,56 | 424,61 | 5,55% | 18.210.122,00 |
| 20.07.2026 | 407,70 | 409,89 | 400,08 | 402,30 | 0,99% | 11.653.638,00 |
| 17.07.2026 | 392,12 | 404,70 | 386,02 | 398,37 | -2,77% | 20.986.464,00 |
| 16.07.2026 | 405,29 | 415,95 | 403,50 | 409,74 | -2,32% | 24.891.293,00 |
| 15.07.2026 | 425,75 | 428,89 | 410,75 | 419,48 | -0,22% | 17.012.274,00 |
| 14.07.2026 | 430,87 | 431,05 | 418,86 | 420,39 | -0,28% | 14.279.000,00 |
| 13.07.2026 | 433,82 | 437,99 | 420,29 | 421,58 | -2,89% | 14.329.820,00 |
| 10.07.2026 | 438,67 | 439,66 | 428,10 | 434,11 | -0,65% | 9.595.123,00 |
| 09.07.2026 | 446,73 | 447,69 | 436,39 | 436,96 | 0,00% | 11.455.561,00 |
| 08.07.2026 | 429,00 | 440,49 | 428,75 | 436,98 | 1,02% | 11.411.248,00 |
| 07.07.2026 | 438,02 | 439,80 | 428,11 | 432,57 | -4,25% | 14.898.418,00 |
| 06.07.2026 | 447,77 | 460,03 | 445,60 | 451,79 | 4,06% | 12.788.454,00 |
| 02.07.2026 | 450,54 | 461,47 | 429,50 | 434,16 | -2,27% | 18.424.815,00 |
| 01.07.2026 | 467,67 | 468,51 | 443,47 | 444,23 | -6,98% | 18.534.838,00 |
| 30.06.2026 | 455,61 | 479,00 | 453,00 | 477,57 | 4,94% | 15.074.276,00 |
| 29.06.2026 | 437,00 | 456,10 | 431,09 | 455,10 | 5,26% | 14.881.386,00 |
| 26.06.2026 | 425,00 | 436,13 | 419,19 | 432,35 | -0,61% | 17.974.057,00 |
| 25.06.2026 | 452,90 | 452,90 | 432,44 | 434,99 | -1,32% | 14.812.545,00 |
| 24.06.2026 | 433,98 | 443,86 | 432,58 | 440,83 | 1,02% | 9.991.168,00 |