Dusseldorf - Delayed Quote EUR
Taiwan Semiconductor Manufacturing Co Ltd (TSFA.DU)
154.60
+2.00
+(1.31%)
At close: May 8 at 8:10:21 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 0.00 | 0.00 | 0.00 | 154.60 | 154.60 | - |
| May 7, 2025 | 151.20 | 152.80 | 151.20 | 152.60 | 152.60 | 60 |
| May 6, 2025 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
| May 5, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| May 2, 2025 | 155.80 | 158.80 | 155.80 | 158.40 | 158.40 | 154 |
| Apr 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 16 |
| Apr 29, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| Apr 28, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| Apr 25, 2025 | 144.20 | 146.00 | 144.20 | 146.00 | 146.00 | 15 |
| Apr 24, 2025 | 137.80 | 141.60 | 137.80 | 141.60 | 141.60 | 50 |
| Apr 23, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| Apr 22, 2025 | 128.20 | 132.80 | 128.20 | 132.80 | 132.80 | 168 |
| Apr 17, 2025 | 139.20 | 140.60 | 135.00 | 135.00 | 135.00 | 70 |
| Apr 16, 2025 | 132.80 | 133.00 | 132.80 | 133.00 | 133.00 | 9 |
| Apr 15, 2025 | 137.20 | 138.40 | 137.20 | 137.80 | 137.80 | 13 |
| Apr 14, 2025 | 138.40 | 138.40 | 138.20 | 138.20 | 138.20 | 9 |
| Apr 11, 2025 | 139.20 | 140.00 | 137.60 | 140.00 | 140.00 | 60 |
| Apr 10, 2025 | 150.20 | 151.00 | 135.00 | 135.00 | 135.00 | 143 |
| Apr 9, 2025 | 127.20 | 140.20 | 127.20 | 137.40 | 137.40 | 49 |
| Apr 8, 2025 | 135.40 | 137.40 | 135.40 | 137.40 | 137.40 | 9 |
| Apr 7, 2025 | 121.60 | 131.80 | 116.00 | 131.80 | 131.80 | 735 |
| Apr 4, 2025 | 142.00 | 142.80 | 133.80 | 133.80 | 133.80 | 40 |
| Apr 3, 2025 | 149.00 | 149.00 | 143.00 | 143.00 | 143.00 | 23 |
| Apr 2, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - |
| Apr 1, 2025 | 153.60 | 154.60 | 153.60 | 154.20 | 154.20 | 210 |
| Mar 31, 2025 | 148.20 | 148.20 | 148.00 | 148.00 | 148.00 | 11 |
| Mar 28, 2025 | 156.40 | 156.40 | 152.40 | 152.40 | 152.40 | 10 |
| Mar 27, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
| Mar 26, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
| Mar 25, 2025 | 167.60 | 167.60 | 167.00 | 167.00 | 167.00 | 25 |
| Mar 24, 2025 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
| Mar 21, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
| Mar 20, 2025 | 161.60 | 163.80 | 161.60 | 163.80 | 163.80 | 10 |
| Mar 19, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 5 |
| Mar 18, 2025 | 0.6036211 Dividend | |||||
| Mar 18, 2025 | 160.80 | 160.80 | 157.00 | 157.00 | 157.00 | 40 |
| Mar 17, 2025 | 160.20 | 160.60 | 159.80 | 160.40 | 159.72 | 78 |
| Mar 14, 2025 | 158.20 | 159.40 | 158.20 | 159.40 | 158.73 | 20 |
| Mar 13, 2025 | 158.20 | 159.80 | 157.80 | 157.80 | 157.13 | 165 |
| Mar 12, 2025 | 157.60 | 160.20 | 157.60 | 160.20 | 159.52 | 25 |
| Mar 11, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 155.14 | - |
| Mar 10, 2025 | 163.20 | 163.20 | 155.40 | 155.40 | 154.74 | 22 |
| Mar 7, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.31 | - |
| Mar 6, 2025 | 168.00 | 168.00 | 166.20 | 166.20 | 165.50 | 100 |
| Mar 5, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.27 | - |
| Mar 4, 2025 | 167.60 | 170.00 | 164.20 | 170.00 | 169.28 | 65 |
| Mar 3, 2025 | 173.80 | 173.80 | 167.20 | 167.20 | 166.49 | 8 |
| Feb 28, 2025 | 171.60 | 175.20 | 168.60 | 168.60 | 167.89 | 32 |
| Feb 27, 2025 | 183.60 | 186.60 | 183.60 | 186.60 | 185.81 | 126 |
| Feb 26, 2025 | 180.60 | 183.40 | 180.60 | 183.40 | 182.63 | 10 |
| Feb 25, 2025 | 182.60 | 182.60 | 179.40 | 179.40 | 178.64 | 15 |
| Feb 24, 2025 | 189.00 | 189.00 | 185.20 | 185.20 | 184.42 | 185 |
| Feb 21, 2025 | 190.40 | 191.40 | 188.40 | 188.40 | 187.60 | 125 |
| Feb 20, 2025 | 192.00 | 192.00 | 189.00 | 190.60 | 189.79 | 12 |
| Feb 19, 2025 | 193.00 | 194.20 | 193.00 | 194.20 | 193.38 | 6 |
| Feb 18, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.16 | - |
| Feb 17, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | 194.97 | 22 |
| Feb 14, 2025 | 189.80 | 190.00 | 189.80 | 190.00 | 189.20 | 5 |
| Feb 13, 2025 | 196.00 | 196.20 | 196.00 | 196.20 | 195.37 | - |
| Feb 12, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 200.65 | - |
| Feb 11, 2025 | 200.00 | 201.00 | 199.20 | 199.20 | 198.36 | 55 |
| Feb 10, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.15 | 1 |
| Feb 7, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 202.14 | - |
| Feb 6, 2025 | 200.50 | 201.00 | 200.50 | 201.00 | 200.15 | 1 |
| Feb 5, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| Feb 4, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| Feb 3, 2025 | 195.00 | 197.00 | 195.00 | 197.00 | 196.17 | 43 |
| Jan 31, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.15 | - |
| Jan 30, 2025 | 196.20 | 197.40 | 196.20 | 197.40 | 196.57 | 6 |
| Jan 29, 2025 | 197.40 | 197.60 | 196.60 | 197.60 | 196.77 | 172 |
| Jan 28, 2025 | 186.20 | 193.00 | 186.20 | 193.00 | 192.18 | 43 |
| Jan 27, 2025 | 199.00 | 199.00 | 181.80 | 181.80 | 181.03 | 177 |
| Jan 24, 2025 | 214.50 | 214.50 | 214.50 | 214.50 | 213.59 | - |
| Jan 23, 2025 | 216.00 | 216.00 | 215.00 | 215.00 | 214.09 | 126 |
| Jan 22, 2025 | 211.50 | 213.50 | 211.50 | 213.50 | 212.60 | 5 |
| Jan 21, 2025 | 206.00 | 207.50 | 205.50 | 205.50 | 204.63 | 20 |
| Jan 20, 2025 | 207.00 | 213.50 | 207.00 | 212.50 | 211.60 | 460 |
| Jan 17, 2025 | 207.00 | 210.00 | 207.00 | 210.00 | 209.11 | 165 |
| Jan 16, 2025 | 212.00 | 215.50 | 209.00 | 215.00 | 214.09 | 146 |
| Jan 15, 2025 | 193.00 | 195.80 | 193.00 | 195.80 | 194.97 | 83 |
| Jan 14, 2025 | 199.80 | 199.80 | 199.00 | 199.00 | 198.16 | 26 |
| Jan 13, 2025 | 198.80 | 198.80 | 196.80 | 196.80 | 195.97 | 5 |
| Jan 10, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 204.63 | - |
| Jan 9, 2025 | 199.80 | 199.80 | 199.80 | 199.80 | 198.96 | 43 |
| Jan 8, 2025 | 204.00 | 206.00 | 203.00 | 206.00 | 205.13 | 14 |
| Jan 7, 2025 | 210.50 | 211.50 | 210.50 | 211.50 | 210.61 | 5 |
| Jan 6, 2025 | 207.00 | 209.50 | 207.00 | 209.50 | 208.61 | 130 |
| Jan 3, 2025 | 196.80 | 197.00 | 196.80 | 197.00 | 196.17 | 4 |
| Jan 2, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 190.39 | - |
| Dec 30, 2024 | 193.80 | 193.80 | 193.00 | 193.00 | 192.18 | 14 |
| Dec 27, 2024 | 195.40 | 195.40 | 193.80 | 193.80 | 192.98 | 100 |
| Dec 23, 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 190.59 | - |
| Dec 20, 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 184.42 | - |
| Dec 19, 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.01 | - |
| Dec 18, 2024 | 191.80 | 194.80 | 191.80 | 194.80 | 193.98 | 45 |
| Dec 17, 2024 | 192.00 | 192.00 | 190.00 | 190.00 | 189.20 | 190 |
| Dec 16, 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 191.99 | 3 |
| Dec 13, 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 185.41 | - |
| Dec 12, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.22 | - |
| Dec 11, 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 181.43 | - |
| Dec 10, 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.01 | - |
| Dec 9, 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 191.59 | 12 |
| Dec 6, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.20 | - |
| Dec 5, 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 189.40 | - |
| Dec 4, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.20 | - |
| Dec 3, 2024 | 185.40 | 186.40 | 184.60 | 184.60 | 183.82 | 51 |
| Dec 2, 2024 | 178.00 | 178.60 | 178.00 | 178.60 | 177.85 | 17 |
| Nov 29, 2024 | 172.20 | 172.20 | 171.80 | 171.80 | 171.07 | 16 |
| Nov 28, 2024 | 171.00 | 172.80 | 171.00 | 172.80 | 172.07 | 13 |
| Nov 27, 2024 | 174.00 | 174.00 | 168.20 | 168.20 | 167.49 | 20 |
| Nov 26, 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 175.46 | - |
| Nov 25, 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 180.83 | - |
| Nov 22, 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 183.42 | - |
| Nov 21, 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 175.85 | - |
| Nov 20, 2024 | 177.60 | 178.00 | 177.60 | 178.00 | 177.25 | 10 |
| Nov 19, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.24 | - |
| Nov 18, 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 175.85 | - |
| Nov 15, 2024 | 178.00 | 178.20 | 178.00 | 178.20 | 177.45 | 236 |
| Nov 14, 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 176.85 | - |
| Nov 13, 2024 | 179.80 | 179.80 | 177.40 | 177.40 | 176.65 | 20 |
| Nov 12, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 179.64 | - |
| Nov 11, 2024 | 188.40 | 188.40 | 183.80 | 183.80 | 183.02 | 260 |
| Nov 8, 2024 | 190.60 | 191.40 | 190.40 | 190.40 | 189.60 | 46 |
| Nov 7, 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 179.44 | - |
| Nov 6, 2024 | 184.00 | 184.00 | 176.00 | 176.00 | 175.26 | 20 |
| Nov 5, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.05 | - |
| Nov 4, 2024 | 179.40 | 179.40 | 176.80 | 176.80 | 176.05 | 42 |
| Nov 1, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.05 | - |
| Oct 31, 2024 | 178.20 | 178.20 | 178.20 | 178.20 | 177.45 | 30 |
| Oct 30, 2024 | 180.40 | 180.40 | 178.00 | 178.00 | 177.25 | 15 |
| Oct 29, 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 179.44 | 5 |
| Oct 28, 2024 | 186.40 | 186.40 | 182.60 | 182.60 | 181.83 | 20 |
| Oct 25, 2024 | 183.60 | 188.40 | 183.60 | 188.40 | 187.60 | 12 |
| Oct 24, 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 186.41 | 5 |
| Oct 23, 2024 | 182.60 | 183.00 | 182.60 | 183.00 | 182.23 | 500 |
| Oct 22, 2024 | 185.00 | 185.00 | 183.80 | 183.80 | 183.02 | 30 |
| Oct 21, 2024 | 185.60 | 185.60 | 184.40 | 184.40 | 183.62 | 88 |
| Oct 18, 2024 | 187.20 | 188.80 | 187.20 | 187.20 | 186.41 | 71 |
| Oct 17, 2024 | 177.80 | 193.80 | 177.80 | 190.40 | 189.60 | 244 |
| Oct 16, 2024 | 173.20 | 173.60 | 173.20 | 173.60 | 172.87 | 26 |
| Oct 15, 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 177.65 | - |
| Oct 14, 2024 | 174.40 | 176.60 | 174.40 | 175.60 | 174.86 | 363 |
| Oct 11, 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 171.07 | 3 |
| Oct 10, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.28 | - |
| Oct 9, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 168.88 | - |
| Oct 8, 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 166.49 | - |
| Oct 7, 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 164.70 | 30 |
| Oct 4, 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 161.91 | - |
| Oct 3, 2024 | 158.60 | 162.00 | 158.60 | 162.00 | 161.32 | - |
| Oct 2, 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 153.55 | - |
| Oct 1, 2024 | 157.00 | 158.20 | 157.00 | 158.20 | 157.53 | 7 |
| Sep 30, 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 157.53 | - |
| Sep 27, 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 162.51 | - |
| Sep 26, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.30 | - |
| Sep 25, 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 160.92 | - |
| Sep 24, 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.13 | - |
| Sep 23, 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 155.94 | - |
| Sep 20, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.34 | - |
| Sep 19, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 152.55 | - |
| Sep 18, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.36 | - |
| Sep 17, 2024 | 151.20 | 152.00 | 151.20 | 152.00 | 151.36 | 20 |
| Sep 16, 2024 | 155.40 | 155.40 | 151.00 | 151.00 | 150.36 | 18 |
| Sep 13, 2024 | 154.20 | 155.40 | 154.20 | 155.40 | 154.74 | 55 |
| Sep 12, 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 153.55 | - |
| Sep 11, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.38 | - |
| Sep 10, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.18 | - |
| Sep 9, 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 142.99 | - |
| Sep 6, 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 146.78 | - |
| Sep 5, 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 144.79 | 5 |
| Sep 4, 2024 | 143.20 | 145.20 | 143.20 | 145.20 | 144.59 | 22 |
| Sep 3, 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 152.95 | - |
| Sep 2, 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 153.55 | - |
| Aug 30, 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 151.96 | - |
| Aug 29, 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 147.77 | - |
| Aug 28, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.35 | - |
| Aug 27, 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 149.96 | - |
| Aug 26, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.36 | - |
| Aug 23, 2024 | 151.00 | 152.40 | 151.00 | 152.40 | 151.76 | 50 |
| Aug 22, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.76 | - |
| Aug 21, 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.15 | - |
| Aug 20, 2024 | 158.60 | 158.60 | 158.00 | 158.00 | 157.33 | 20 |
| Aug 19, 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 157.53 | 40 |
| Aug 16, 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 158.53 | - |
| Aug 15, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.35 | - |
| Aug 14, 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.14 | - |
| Aug 13, 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.15 | - |
| Aug 12, 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 151.96 | - |
| Aug 9, 2024 | 154.00 | 154.20 | 151.40 | 151.40 | 150.76 | 104 |
| Aug 8, 2024 | 140.80 | 142.60 | 140.80 | 142.60 | 142.00 | 50 |
| Aug 7, 2024 | 144.20 | 147.60 | 144.20 | 147.60 | 146.98 | 24 |
| Aug 6, 2024 | 138.60 | 140.00 | 138.60 | 140.00 | 139.41 | 5 |
| Aug 5, 2024 | 118.40 | 128.80 | 118.40 | 128.80 | 128.26 | 159 |
| Aug 2, 2024 | 140.60 | 140.60 | 140.20 | 140.20 | 139.61 | 178 |
| Aug 1, 2024 | 155.20 | 155.20 | 150.60 | 150.60 | 149.96 | 1 |
| Jul 31, 2024 | 147.60 | 151.00 | 147.60 | 151.00 | 150.36 | 25 |
| Jul 30, 2024 | 148.00 | 149.40 | 148.00 | 149.40 | 148.77 | 6 |
| Jul 29, 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.16 | 5 |
| Jul 26, 2024 | 147.00 | 149.60 | 147.00 | 149.60 | 148.97 | 50 |
| Jul 25, 2024 | 147.60 | 149.00 | 143.60 | 149.00 | 148.37 | 218 |
| Jul 24, 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 152.75 | - |
| Jul 23, 2024 | 156.60 | 156.60 | 156.00 | 156.00 | 155.34 | 7 |
| Jul 22, 2024 | 148.40 | 154.00 | 148.40 | 154.00 | 153.35 | 82 |
| Jul 19, 2024 | 157.80 | 157.80 | 153.00 | 153.00 | 152.35 | 46 |
| Jul 18, 2024 | 162.80 | 162.80 | 157.20 | 160.00 | 159.32 | 253 |
| Jul 17, 2024 | 166.20 | 166.20 | 157.00 | 157.00 | 156.34 | 310 |
| Jul 16, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 170.88 | - |
| Jul 15, 2024 | 172.20 | 172.20 | 169.00 | 169.00 | 168.29 | 8 |
| Jul 12, 2024 | 166.80 | 169.00 | 166.80 | 169.00 | 168.29 | 10 |
| Jul 11, 2024 | 178.20 | 178.60 | 178.00 | 178.40 | 177.65 | 79 |
| Jul 10, 2024 | 172.80 | 175.80 | 172.80 | 175.80 | 175.06 | 46 |
| Jul 9, 2024 | 173.80 | 174.40 | 173.80 | 174.40 | 173.66 | 57 |
| Jul 8, 2024 | 170.60 | 175.60 | 170.60 | 173.20 | 172.47 | 248 |
| Jul 5, 2024 | 170.80 | 171.40 | 170.80 | 171.40 | 170.68 | 41 |
| Jul 4, 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 169.68 | - |
| Jul 3, 2024 | 164.00 | 164.60 | 164.00 | 164.60 | 163.90 | 10 |
| Jul 2, 2024 | 161.00 | 162.40 | 161.00 | 162.40 | 161.71 | 25 |
| Jul 1, 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 162.51 | - |
| Jun 28, 2024 | 161.40 | 165.00 | 161.40 | 165.00 | 164.30 | 21 |
| Jun 27, 2024 | 159.20 | 162.00 | 159.20 | 162.00 | 161.32 | 20 |
| Jun 26, 2024 | 162.60 | 162.60 | 160.40 | 160.40 | 159.72 | 16 |
| Jun 25, 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 157.53 | - |
| Jun 24, 2024 | 161.00 | 161.00 | 157.60 | 157.60 | 156.93 | 26 |
| Jun 21, 2024 | 165.60 | 165.60 | 161.00 | 161.00 | 160.32 | 111 |
| Jun 20, 2024 | 173.00 | 173.00 | 166.60 | 166.60 | 165.90 | 297 |
| Jun 19, 2024 | 169.60 | 175.60 | 169.60 | 175.60 | 174.86 | 14 |
| Jun 18, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.29 | - |
| Jun 17, 2024 | 162.20 | 167.40 | 162.20 | 167.40 | 166.69 | 8 |
| Jun 14, 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.12 | - |
| Jun 13, 2024 | 0.48091033 Dividend | |||||
| Jun 13, 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.12 | - |
| Jun 12, 2024 | 157.00 | 162.00 | 157.00 | 162.00 | 160.78 | 163 |
| Jun 11, 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 155.42 | 10 |
| Jun 10, 2024 | 153.20 | 153.20 | 152.80 | 152.80 | 151.65 | 14 |
| Jun 7, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.88 | - |
| Jun 6, 2024 | 151.20 | 152.80 | 148.40 | 148.40 | 147.28 | 47 |
| Jun 5, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 139.94 | - |
| Jun 4, 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 139.54 | - |
| Jun 3, 2024 | 142.40 | 142.60 | 142.40 | 142.60 | 141.52 | 4 |
| May 31, 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 138.55 | - |
| May 30, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 140.53 | 21 |
| May 29, 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 144.30 | - |
| May 28, 2024 | 149.20 | 149.20 | 147.20 | 147.20 | 146.09 | 50 |
| May 27, 2024 | 147.20 | 149.40 | 147.20 | 149.40 | 148.27 | 19 |
| May 24, 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 144.30 | - |
| May 23, 2024 | 149.80 | 149.80 | 148.40 | 148.40 | 147.28 | 11 |
| May 22, 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 142.12 | 15 |
| May 21, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 140.73 | 20 |
| May 20, 2024 | 139.40 | 140.80 | 139.40 | 140.80 | 139.74 | - |
| May 17, 2024 | 139.80 | 140.00 | 139.80 | 140.00 | 138.94 | 25 |
| May 16, 2024 | 141.80 | 142.20 | 141.80 | 142.20 | 141.13 | 9 |
| May 15, 2024 | 140.20 | 143.00 | 140.20 | 143.00 | 141.92 | 10 |
| May 14, 2024 | 135.40 | 136.80 | 135.40 | 136.80 | 135.77 | 36 |
| May 13, 2024 | 138.20 | 138.20 | 135.80 | 135.80 | 134.78 | 19 |
| May 10, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.00 | - |
| May 9, 2024 | 132.20 | 132.20 | 131.80 | 131.80 | 130.81 | - |
| May 8, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 130.21 | - |
Related Tickers
O9T.F Arm Holdings plc
104.00
-4.06%
ANL.BE Analog Devices Inc
176.88
+3.17%
AMD.BE Advanced Micro Devices Inc
92.30
+4.00%
34Q0.F Quantum eMotion Corp. R
0.4140
+18.29%
SGM.F STMicroelectronics N.V.
20.11
-0.59%
688347.SS Hua Hong Semiconductor Limited
46.50
-10.58%
7GV.F Seco S.p.A.
1.9480
+7.27%
688008.SS Montage Technology Co., Ltd.
76.70
-1.45%
9MW.SG Marvell Technology Inc
52.14
+7.25%
0085.HK CE HUADA TECH
1.370
-1.44%