426,110$
-1,02%
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 |
|---|---|---|---|---|---|---|
| 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% | 8.141.719,00 |
| 12.08.2026 | 432,65 | 433,28 | 427,02 | 429,15 | 1,68% | 9.398.454,00 |
| 11.08.2026 | 424,20 | 424,90 | 418,87 | 422,06 | 0,86% | 9.281.704,00 |
| 10.08.2026 | 420,34 | 425,88 | 416,00 | 418,47 | -0,37% | 11.724.837,00 |
| 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% | 10.526.751,00 |
| 05.08.2026 | 419,32 | 426,30 | 413,07 | 414,00 | -0,76% | 12.720.422,00 |
| 04.08.2026 | 418,00 | 420,25 | 412,11 | 417,17 | 2,72% | 13.807.366,00 |
| 03.08.2026 | 400,58 | 407,44 | 398,20 | 406,11 | 0,46% | 11.825.973,00 |
| 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% | 17.182.502,00 |
| 29.07.2026 | 388,08 | 391,25 | 372,72 | 374,67 | -4,50% | 21.197.030,00 |
| 28.07.2026 | 385,00 | 395,36 | 381,30 | 392,31 | -1,70% | 18.055.658,00 |
| 27.07.2026 | 406,08 | 407,43 | 388,80 | 399,09 | -1,07% | 17.877.165,00 |
| 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% | 10.965.740,00 |
| 22.07.2026 | 414,91 | 424,81 | 414,21 | 421,21 | -0,80% | 10.131.411,00 |
| 21.07.2026 | 418,74 | 425,40 | 413,56 | 424,61 | 5,55% | 18.101.699,00 |
| 20.07.2026 | 407,70 | 409,89 | 400,08 | 402,30 | 0,99% | 11.607.378,00 |
| 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% | 24.767.144,00 |
| 15.07.2026 | 425,75 | 428,89 | 410,75 | 419,48 | -0,22% | 16.683.579,00 |
| 14.07.2026 | 430,87 | 431,05 | 418,86 | 420,39 | -0,28% | 14.163.171,00 |
| 13.07.2026 | 433,82 | 437,99 | 420,29 | 421,58 | -2,89% | 14.159.675,00 |
| 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% | 11.127.708,00 |
| 08.07.2026 | 429,00 | 440,49 | 428,75 | 436,98 | 1,02% | 11.259.590,00 |
| 07.07.2026 | 438,02 | 439,80 | 428,11 | 432,57 | -4,25% | 14.806.923,00 |
| 06.07.2026 | 447,77 | 460,03 | 445,60 | 451,79 | 4,06% | 12.429.899,00 |
| 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% | 18.289.442,00 |
| 30.06.2026 | 455,61 | 479,00 | 453,00 | 477,57 | 4,94% | 14.786.331,00 |
| 29.06.2026 | 437,00 | 456,10 | 431,09 | 455,10 | 5,26% | 14.809.202,00 |
| 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% | 14.682.545,00 |
| 24.06.2026 | 433,98 | 443,86 | 432,58 | 440,83 | 1,02% | 9.610.416,00 |
| 23.06.2026 | 439,58 | 447,33 | 434,19 | 436,39 | -6,69% | 20.266.768,00 |
| 22.06.2026 | 476,09 | 476,79 | 465,17 | 467,67 | 1,20% | 13.628.120,00 |
| 18.06.2026 | 438,88 | 465,22 | 438,39 | 462,12 | 6,94% | 25.817.106,00 |
| 17.06.2026 | 434,75 | 442,50 | 431,64 | 432,15 | 1,48% | 10.844.687,00 |
| 16.06.2026 | 436,02 | 440,33 | 425,20 | 425,83 | -3,53% | 10.735.550,00 |
| 15.06.2026 | 438,68 | 442,58 | 431,93 | 441,40 | 4,12% | 11.066.811,00 |
| 12.06.2026 | 420,05 | 426,94 | 417,21 | 423,93 | 0,68% | 10.362.465,00 |
| 11.06.2026 | 413,26 | 422,25 | 408,86 | 421,07 | 3,01% | 13.457.031,00 |
| 10.06.2026 | 413,95 | 426,32 | 407,70 | 408,75 | -4,48% | 13.026.378,00 |
| 09.06.2026 | 430,88 | 438,16 | 405,51 | 427,92 | 0,26% | 20.957.558,00 |
| 08.06.2026 | 423,78 | 433,81 | 422,53 | 426,80 | 2,80% | 11.151.964,00 |
| 05.06.2026 | 429,00 | 433,90 | 412,79 | 415,17 | -6,69% | 19.644.166,00 |
| 04.06.2026 | 430,63 | 448,01 | 427,30 | 444,92 | 1,88% | 10.794.577,00 |
| 03.06.2026 | 449,99 | 450,16 | 434,52 | 436,69 | -2,24% | 10.070.397,00 |
| 02.06.2026 | 440,58 | 448,38 | 436,01 | 446,69 | 2,54% | 10.029.165,00 |
| 01.06.2026 | 424,88 | 449,39 | 422,50 | 435,63 | 4,11% | 17.806.178,00 |
| 29.05.2026 | 427,07 | 430,44 | 417,25 | 418,45 | -1,51% | 11.232.272,00 |
| 28.05.2026 | 422,22 | 427,60 | 414,71 | 424,86 | 0,50% | 8.833.423,00 |
| 27.05.2026 | 427,02 | 430,55 | 415,38 | 422,73 | 2,52% | 14.502.384,00 |
| 26.05.2026 | 413,12 | 416,49 | 410,07 | 412,32 | 1,93% | 9.994.016,00 |
| 22.05.2026 | 409,43 | 410,67 | 402,86 | 404,52 | -0,65% | 7.111.898,00 |
| 21.05.2026 | 399,51 | 411,46 | 399,51 | 407,15 | 1,38% | 8.826.203,00 |
| 20.05.2026 | 397,00 | 403,88 | 395,95 | 401,62 | 2,29% | 10.075.042,00 |
| 19.05.2026 | 389,51 | 398,88 | 385,06 | 392,61 | -0,84% | 13.349.495,00 |
| 18.05.2026 | 406,88 | 406,88 | 391,05 | 395,95 | -2,08% | 11.964.893,00 |
| 15.05.2026 | 406,50 | 409,87 | 398,83 | 404,35 | -3,20% | 11.868.600,00 |
| 14.05.2026 | 403,20 | 421,97 | 402,10 | 417,72 | 4,48% | 18.478.810,00 |
| 13.05.2026 | 398,27 | 404,68 | 391,47 | 399,80 | 0,63% | 12.763.830,00 |
| 12.05.2026 | 397,75 | 402,23 | 386,12 | 397,28 | -1,79% | 17.965.352,00 |
| 11.05.2026 | 406,74 | 407,73 | 398,19 | 404,54 | -1,73% | 14.550.723,00 |
| 08.05.2026 | 416,95 | 417,00 | 400,88 | 411,68 | -0,60% | 18.531.181,00 |
| 07.05.2026 | 418,09 | 420,00 | 408,11 | 414,15 | -1,28% | 13.325.394,00 |
| 06.05.2026 | 402,40 | 419,70 | 400,65 | 419,50 | 6,36% | 17.557.982,00 |
| 05.05.2026 | 404,60 | 406,13 | 392,60 | 394,41 | -1,79% | 14.270.201,00 |
| 04.05.2026 | 404,52 | 407,70 | 395,20 | 401,61 | 0,99% | 9.840.209,00 |
| 01.05.2026 | 393,44 | 403,99 | 392,13 | 397,67 | 0,41% | 9.926.401,00 |
| 30.04.2026 | 397,80 | 398,79 | 385,71 | 396,06 | 0,57% | 12.689.834,00 |
| 29.04.2026 | 392,91 | 395,85 | 388,18 | 393,83 | 0,38% | 9.874.824,00 |
| 28.04.2026 | 392,12 | 397,87 | 384,70 | 392,34 | -3,12% | 14.617.286,00 |
| 27.04.2026 | 413,75 | 414,50 | 400,40 | 404,98 | 0,63% | 16.438.992,00 |
| 24.04.2026 | 396,14 | 409,49 | 393,85 | 402,46 | 5,17% | 21.603.584,00 |
| 23.04.2026 | 384,25 | 388,76 | 375,81 | 382,66 | -1,23% | 12.098.223,00 |
| 22.04.2026 | 371,78 | 387,91 | 370,64 | 387,44 | 5,26% | 16.117.327,00 |
| 21.04.2026 | 368,08 | 370,75 | 365,11 | 368,08 | 0,50% | 9.157.478,00 |
| 20.04.2026 | 369,22 | 370,07 | 364,25 | 366,24 | -1,15% | 11.528.536,00 |
| 17.04.2026 | 373,20 | 375,58 | 365,14 | 370,50 | 1,97% | 18.419.414,00 |
| 16.04.2026 | 368,86 | 370,20 | 360,55 | 363,35 | -3,13% | 26.180.510,00 |
| 15.04.2026 | 381,41 | 381,98 | 372,21 | 375,10 | -1,26% | 14.654.724,00 |
| 14.04.2026 | 379,04 | 382,16 | 373,22 | 379,89 | 2,79% | 12.676.380,00 |
| 13.04.2026 | 370,26 | 371,46 | 366,05 | 369,57 | -0,28% | 9.483.153,00 |
| 10.04.2026 | 375,59 | 378,00 | 369,75 | 370,60 | 1,40% | 13.168.160,00 |
| 09.04.2026 | 363,30 | 368,17 | 360,72 | 365,49 | -0,11% | 9.124.368,00 |
| 08.04.2026 | 370,29 | 374,30 | 359,23 | 365,90 | 5,96% | 16.197.223,00 |
| 07.04.2026 | 339,99 | 345,53 | 335,65 | 345,32 | 1,04% | 6.242.656,00 |
| 06.04.2026 | 339,75 | 344,20 | 338,62 | 341,76 | 0,80% | 5.805.317,00 |
| 02.04.2026 | 326,84 | 342,07 | 326,80 | 339,04 | -0,72% | 8.994.644,00 |
| 01.04.2026 | 343,90 | 348,68 | 339,75 | 341,49 | 1,05% | 14.764.815,00 |
| 31.03.2026 | 322,31 | 338,41 | 321,14 | 337,95 | 6,78% | 18.261.782,00 |
| 30.03.2026 | 327,20 | 329,60 | 313,80 | 316,50 | -3,13% | 15.620.467,00 |
| 27.03.2026 | 324,83 | 329,56 | 322,31 | 326,74 | 0,19% | 14.484.511,00 |
| 26.03.2026 | 339,82 | 340,91 | 325,37 | 326,11 | -6,22% | 14.430.105,00 |
| 25.03.2026 | 345,23 | 350,45 | 343,50 | 347,75 | 1,31% | 12.082.052,00 |
| 24.03.2026 | 335,62 | 344,88 | 334,02 | 343,25 | 1,42% | 9.424.645,00 |