Buenos Aires - Delayed Quote ARS
Taiwan Semiconductor Manufacturing Company Limited (TSM.BA)
At close: November 6 at 4:57 PM GMT-3
Currency in ARS 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 |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 25,500.00 | 25,500.00 | 24,525.00 | 25,025.00 | 25,025.00 | 13,676 |
| Nov 5, 2024 | 25,125.00 | 26,050.00 | 25,125.00 | 25,525.00 | 25,525.00 | 4,284 |
| Nov 4, 2024 | 25,275.00 | 25,700.00 | 24,850.00 | 25,150.00 | 25,150.00 | 9,912 |
| Nov 1, 2024 | 25,275.00 | 25,550.00 | 25,125.00 | 25,175.00 | 25,175.00 | 2,536 |
| Oct 31, 2024 | 24,900.00 | 24,900.00 | 24,100.00 | 24,400.00 | 24,400.00 | 3,718 |
| Oct 30, 2024 | 24,900.00 | 25,150.00 | 24,800.00 | 25,050.00 | 25,050.00 | 5,816 |
| Oct 29, 2024 | 25,000.00 | 25,550.00 | 25,000.00 | 25,350.00 | 25,350.00 | 3,166 |
| Oct 28, 2024 | 26,275.00 | 26,275.00 | 24,975.00 | 25,050.00 | 25,050.00 | 3,960 |
| Oct 25, 2024 | 27,000.00 | 27,000.00 | 26,300.00 | 26,375.00 | 26,375.00 | 2,461 |
| Oct 24, 2024 | 26,350.00 | 26,350.00 | 25,850.00 | 25,900.00 | 25,900.00 | 2,414 |
| Oct 23, 2024 | 26,300.00 | 26,850.00 | 26,000.00 | 26,400.00 | 26,400.00 | 5,625 |
| Oct 22, 2024 | 26,400.00 | 26,650.00 | 26,150.00 | 26,350.00 | 26,350.00 | 6,541 |
| Oct 21, 2024 | 26,850.00 | 27,050.00 | 26,500.00 | 26,775.00 | 26,775.00 | 7,419 |
| Oct 18, 2024 | 26,125.00 | 27,125.00 | 26,125.00 | 26,725.00 | 26,725.00 | 15,224 |
| Oct 17, 2024 | 27,150.00 | 28,150.00 | 27,150.00 | 27,400.00 | 27,400.00 | 24,284 |
| Oct 16, 2024 | 23,325.00 | 25,025.00 | 23,325.00 | 24,800.00 | 24,800.00 | 7,221 |
| Oct 15, 2024 | 25,150.00 | 25,175.00 | 24,150.00 | 24,475.00 | 24,475.00 | 3,716 |
| Oct 14, 2024 | 25,150.00 | 25,425.00 | 25,000.00 | 25,275.00 | 25,275.00 | 6,227 |
| Oct 10, 2024 | 24,800.00 | 24,925.00 | 24,275.00 | 24,300.00 | 24,300.00 | 6,847 |
| Oct 9, 2024 | 24,950.00 | 24,950.00 | 24,450.00 | 24,750.00 | 24,750.00 | 5,143 |
| Oct 8, 2024 | 24,475.00 | 25,250.00 | 24,475.00 | 25,050.00 | 25,050.00 | 4,629 |
| Oct 7, 2024 | 24,650.00 | 25,200.00 | 24,650.00 | 24,950.00 | 24,950.00 | 2,907 |
| Oct 4, 2024 | 24,550.00 | 24,625.00 | 24,250.00 | 24,625.00 | 24,625.00 | 3,228 |
| Oct 3, 2024 | 24,400.00 | 24,750.00 | 24,375.00 | 24,550.00 | 24,550.00 | 3,072 |
| Oct 2, 2024 | 23,825.00 | 24,350.00 | 23,500.00 | 24,200.00 | 24,200.00 | 2,866 |
| Oct 1, 2024 | 23,775.00 | 24,025.00 | 23,525.00 | 23,825.00 | 23,825.00 | 2,832 |
| Sep 30, 2024 | 23,900.00 | 23,950.00 | 23,475.00 | 23,775.00 | 23,775.00 | 3,997 |
| Sep 27, 2024 | 26,000.00 | 26,000.00 | 24,200.00 | 24,325.00 | 24,325.00 | 5,059 |
| Sep 26, 2024 | 24,900.00 | 25,675.00 | 24,900.00 | 25,475.00 | 25,475.00 | 4,048 |
| Sep 25, 2024 | 24,750.00 | 24,975.00 | 24,625.00 | 24,800.00 | 24,800.00 | 1,499 |
| Sep 24, 2024 | 24,400.00 | 24,825.00 | 24,150.00 | 24,775.00 | 24,775.00 | 3,602 |
| Sep 23, 2024 | 23,625.00 | 23,900.00 | 23,625.00 | 23,775.00 | 23,775.00 | 1,575 |
| Sep 20, 2024 | 24,000.00 | 24,000.00 | 23,400.00 | 23,625.00 | 23,625.00 | 3,069 |
| Sep 19, 2024 | 23,725.00 | 24,100.00 | 23,725.00 | 23,975.00 | 23,975.00 | 4,736 |
| Sep 18, 2024 | 23,150.00 | 23,500.00 | 22,900.00 | 22,925.00 | 22,925.00 | 1,270 |
| Sep 17, 2024 | 23,175.00 | 23,500.00 | 22,950.00 | 23,125.00 | 23,125.00 | 4,434 |
| Sep 16, 2024 | 23,775.00 | 23,775.00 | 22,925.00 | 23,300.00 | 23,300.00 | 2,620 |
| Sep 13, 2024 | 24,175.00 | 24,250.00 | 23,925.00 | 24,000.00 | 24,000.00 | 2,529 |
| Sep 12, 2024 | 0.07 Dividend | |||||
| Sep 12, 2024 | 23,700.00 | 24,000.00 | 23,600.00 | 23,900.00 | 23,900.00 | 3,278 |
| Sep 11, 2024 | 22,825.00 | 23,725.00 | 22,350.00 | 23,575.00 | 23,574.93 | 13,056 |
| Sep 10, 2024 | 22,600.00 | 22,600.00 | 21,775.00 | 22,550.00 | 22,549.93 | 3,719 |
| Sep 9, 2024 | 22,225.00 | 22,825.00 | 22,125.00 | 22,400.00 | 22,399.94 | 3,837 |
| Sep 6, 2024 | 23,075.00 | 23,100.00 | 21,775.00 | 21,950.00 | 21,949.94 | 4,312 |
| Sep 5, 2024 | 23,450.00 | 23,600.00 | 23,000.00 | 23,050.00 | 23,049.93 | 3,389 |
| Sep 4, 2024 | 23,400.00 | 23,700.00 | 23,000.00 | 23,175.00 | 23,174.93 | 76,132 |
| Sep 3, 2024 | 24,275.00 | 24,275.00 | 23,200.00 | 23,300.00 | 23,299.93 | 4,755 |
| Sep 2, 2024 | 25,000.00 | 25,000.00 | 22,550.00 | 24,475.00 | 24,474.93 | 2,174 |
| Aug 30, 2024 | 24,325.00 | 24,700.00 | 24,225.00 | 24,625.00 | 24,624.93 | 6,071 |
| Aug 29, 2024 | 24,400.00 | 24,975.00 | 24,100.00 | 24,225.00 | 24,224.93 | 3,007 |
| Aug 28, 2024 | 24,650.00 | 24,650.00 | 24,000.00 | 24,375.00 | 24,374.93 | 2,900 |
| Aug 27, 2024 | 24,300.00 | 24,550.00 | 23,975.00 | 24,450.00 | 24,449.93 | 1,268 |
| Aug 26, 2024 | 24,625.00 | 24,625.00 | 24,000.00 | 24,275.00 | 24,274.93 | 4,847 |
| Aug 23, 2024 | 24,000.00 | 24,900.00 | 24,000.00 | 24,550.00 | 24,549.93 | 3,870 |
| Aug 22, 2024 | 24,525.00 | 24,800.00 | 23,775.00 | 23,850.00 | 23,849.93 | 3,648 |
| Aug 21, 2024 | 24,875.00 | 24,900.00 | 24,325.00 | 24,500.00 | 24,499.93 | 2,870 |
| Aug 20, 2024 | 25,100.00 | 25,150.00 | 24,350.00 | 24,625.00 | 24,624.93 | 4,678 |
| Aug 19, 2024 | 25,150.00 | 25,150.00 | 24,500.00 | 25,050.00 | 25,049.93 | 6,833 |
| Aug 16, 2024 | 24,800.00 | 25,150.00 | 24,475.00 | 25,025.00 | 25,024.93 | 2,376 |
| Aug 15, 2024 | 23,800.00 | 24,850.00 | 23,800.00 | 24,750.00 | 24,749.93 | 4,414 |
| Aug 14, 2024 | 23,500.00 | 24,100.00 | 23,500.00 | 23,950.00 | 23,949.93 | 4,630 |
| Aug 13, 2024 | 23,700.00 | 24,350.00 | 23,700.00 | 24,300.00 | 24,299.93 | 4,554 |
| Aug 12, 2024 | 24,100.00 | 24,325.00 | 23,550.00 | 23,875.00 | 23,874.93 | 4,922 |
| Aug 9, 2024 | 24,000.00 | 24,225.00 | 23,625.00 | 24,175.00 | 24,174.93 | 4,084 |
| Aug 8, 2024 | 22,850.00 | 24,000.00 | 22,850.00 | 23,975.00 | 23,974.93 | 6,075 |
| Aug 7, 2024 | 23,525.00 | 24,025.00 | 22,725.00 | 22,775.00 | 22,774.93 | 7,733 |
| Aug 6, 2024 | 21,950.00 | 23,375.00 | 21,950.00 | 23,075.00 | 23,074.93 | 6,458 |
| Aug 5, 2024 | 20,725.00 | 22,350.00 | 20,725.00 | 21,875.00 | 21,874.94 | 10,148 |
| Aug 2, 2024 | 22,350.00 | 22,475.00 | 21,350.00 | 22,025.00 | 22,024.94 | 6,081 |
| Aug 1, 2024 | 23,900.00 | 24,150.00 | 22,675.00 | 22,900.00 | 22,899.93 | 6,842 |
| Jul 31, 2024 | 22,625.00 | 23,800.00 | 22,550.00 | 23,675.00 | 23,674.93 | 2,650 |
| Jul 30, 2024 | 23,025.00 | 23,025.00 | 21,625.00 | 21,700.00 | 21,699.94 | 8,359 |
| Jul 29, 2024 | 23,600.00 | 23,875.00 | 22,925.00 | 22,975.00 | 22,974.93 | 3,273 |
| Jul 26, 2024 | 23,475.00 | 24,000.00 | 23,425.00 | 23,575.00 | 23,574.93 | 3,197 |
| Jul 25, 2024 | 23,600.00 | 24,225.00 | 22,650.00 | 23,650.00 | 23,649.93 | 8,646 |
| Jul 24, 2024 | 24,425.00 | 24,475.00 | 23,700.00 | 23,800.00 | 23,799.93 | 8,618 |
| Jul 23, 2024 | 25,150.00 | 25,575.00 | 24,825.00 | 25,175.00 | 25,174.93 | 4,535 |
| Jul 22, 2024 | 25,200.00 | 25,200.00 | 24,625.00 | 25,100.00 | 25,099.93 | 6,295 |
| Jul 19, 2024 | 25,400.00 | 25,400.00 | 24,300.00 | 24,475.00 | 24,474.93 | 8,440 |
| Jul 18, 2024 | 25,400.00 | 25,750.00 | 24,150.00 | 25,325.00 | 25,324.93 | 13,323 |
| Jul 17, 2024 | 25,150.00 | 25,625.00 | 24,700.00 | 24,900.00 | 24,899.93 | 15,660 |
| Jul 16, 2024 | 27,100.00 | 27,475.00 | 25,750.00 | 26,625.00 | 26,624.92 | 12,118 |
| Jul 15, 2024 | 29,800.00 | 29,800.00 | 26,750.00 | 26,850.00 | 26,849.92 | 13,985 |
| Jul 12, 2024 | 29,100.00 | 30,350.00 | 29,100.00 | 29,750.00 | 29,749.91 | 14,209 |
| Jul 11, 2024 | 29,600.00 | 29,600.00 | 28,325.00 | 29,050.00 | 29,049.92 | 11,932 |
| Jul 10, 2024 | 29,000.00 | 30,000.00 | 28,725.00 | 29,550.00 | 29,549.91 | 11,742 |
| Jul 8, 2024 | 30,000.00 | 30,000.00 | 28,513.00 | 28,854.00 | 28,853.92 | 20,050 |
| Jul 5, 2024 | 30,890.00 | 32,716.50 | 28,385.50 | 28,584.00 | 28,583.92 | 23,845 |
| Jul 4, 2024 | 29,597.00 | 31,500.00 | 29,000.00 | 30,791.50 | 30,791.41 | 6,792 |
| Jul 3, 2024 | 28,950.00 | 30,499.00 | 27,583.50 | 29,914.00 | 29,913.91 | 8,207 |
| Jul 2, 2024 | 27,544.00 | 28,187.00 | 27,351.50 | 27,984.50 | 27,984.42 | 8,136 |
| Jul 1, 2024 | 26,494.00 | 27,116.50 | 26,000.00 | 27,009.50 | 27,009.42 | 8,099 |
| Jun 28, 2024 | 26,000.00 | 27,272.00 | 25,926.00 | 26,176.50 | 26,176.42 | 8,936 |
| Jun 27, 2024 | 26,200.00 | 26,543.50 | 25,543.50 | 25,628.50 | 25,628.43 | 5,737 |
| Jun 26, 2024 | 25,549.50 | 25,699.00 | 24,934.00 | 25,683.00 | 25,682.93 | 11,760 |
| Jun 25, 2024 | 24,553.00 | 25,212.50 | 24,553.00 | 25,161.00 | 25,160.93 | 7,542 |
| Jun 24, 2024 | 27,000.00 | 27,000.00 | 24,240.00 | 24,521.00 | 24,520.93 | 18,462 |
| Jun 19, 2024 | 25,460.00 | 27,800.00 | 25,368.00 | 27,486.50 | 27,486.42 | 5,124 |
| Jun 18, 2024 | 24,777.00 | 26,776.50 | 24,777.00 | 25,368.00 | 25,367.93 | 13,864 |
| Jun 14, 2024 | 24,530.00 | 24,530.00 | 23,966.00 | 24,338.00 | 24,337.93 | 4,591 |
| Jun 13, 2024 | 0.06 Dividend | |||||
| Jun 13, 2024 | 25,500.00 | 26,000.00 | 23,981.50 | 24,530.00 | 24,529.93 | 6,666 |
| Jun 12, 2024 | 24,400.00 | 26,000.00 | 24,400.00 | 25,054.00 | 25,053.87 | 7,381 |
| Jun 11, 2024 | 24,500.00 | 24,500.00 | 23,697.50 | 24,140.00 | 24,139.87 | 4,291 |
| Jun 10, 2024 | 25,000.00 | 25,000.00 | 24,020.00 | 24,390.50 | 24,390.37 | 11,954 |
| Jun 7, 2024 | 23,500.00 | 24,348.00 | 23,500.00 | 23,993.00 | 23,992.87 | 5,800 |
| Jun 6, 2024 | 23,649.00 | 24,500.00 | 23,187.00 | 23,431.00 | 23,430.88 | 17,404 |
| Jun 5, 2024 | 23,021.00 | 23,900.00 | 23,021.00 | 23,622.50 | 23,622.38 | 8,283 |
| Jun 4, 2024 | 22,350.00 | 23,899.50 | 21,500.00 | 22,232.50 | 22,232.38 | 3,292 |
| Jun 3, 2024 | 21,200.00 | 22,328.00 | 20,933.00 | 22,315.00 | 22,314.88 | 7,568 |
| May 31, 2024 | 20,742.00 | 20,978.50 | 20,317.00 | 20,970.00 | 20,969.89 | 3,178 |
| May 30, 2024 | 21,000.00 | 21,000.00 | 20,280.50 | 20,721.00 | 20,720.89 | 4,816 |
| May 29, 2024 | 21,990.00 | 21,990.00 | 20,571.50 | 20,828.50 | 20,828.39 | 2,195 |
| May 28, 2024 | 22,730.00 | 22,730.00 | 21,510.00 | 21,890.00 | 21,889.88 | 7,925 |
| May 27, 2024 | 21,978.50 | 23,796.50 | 21,972.00 | 22,543.00 | 22,542.88 | 2,815 |
| May 24, 2024 | 22,873.00 | 22,873.00 | 21,616.00 | 21,965.00 | 21,964.88 | 4,245 |
| May 23, 2024 | 21,420.00 | 22,777.50 | 21,420.00 | 21,966.50 | 21,966.38 | 6,950 |
| May 22, 2024 | 20,500.00 | 21,785.50 | 20,500.00 | 21,697.00 | 21,696.89 | 6,257 |
| May 21, 2024 | 19,463.50 | 20,547.00 | 19,317.50 | 20,516.50 | 20,516.39 | 2,210 |
| May 20, 2024 | 18,690.00 | 19,541.00 | 18,690.00 | 19,436.50 | 19,436.40 | 1,480 |
| May 17, 2024 | 18,676.00 | 18,885.50 | 18,468.50 | 18,654.50 | 18,654.40 | 65 |
| May 16, 2024 | 19,252.00 | 19,252.00 | 18,533.00 | 18,603.50 | 18,603.40 | 2,973 |
| May 15, 2024 | 18,655.50 | 18,923.00 | 18,653.50 | 18,874.50 | 18,874.40 | 3,270 |
| May 14, 2024 | 17,475.00 | 18,331.00 | 17,475.00 | 18,323.00 | 18,322.90 | 1,514 |
| May 13, 2024 | 18,000.00 | 18,000.00 | 17,455.00 | 17,492.00 | 17,491.91 | 1,831 |
| May 10, 2024 | 17,933.00 | 18,160.00 | 17,783.50 | 17,890.50 | 17,890.40 | 4,316 |
| May 9, 2024 | 17,029.50 | 17,235.50 | 16,912.00 | 17,216.00 | 17,215.91 | 1,102 |
| May 8, 2024 | 17,328.50 | 17,463.00 | 17,020.00 | 17,147.00 | 17,146.91 | 2,514 |
| May 7, 2024 | 17,649.00 | 17,649.00 | 17,140.50 | 17,215.00 | 17,214.91 | 1,885 |
| May 6, 2024 | 17,682.00 | 17,682.00 | 17,260.00 | 17,636.00 | 17,635.91 | 2,925 |
| May 3, 2024 | 17,400.00 | 17,705.00 | 17,400.00 | 17,648.50 | 17,648.41 | 2,687 |
| May 2, 2024 | 16,657.00 | 16,990.00 | 16,224.50 | 16,926.00 | 16,925.91 | 2,945 |
| Apr 30, 2024 | 16,778.00 | 17,031.00 | 16,621.50 | 16,703.50 | 16,703.41 | 1,650 |
| Apr 29, 2024 | 16,700.00 | 16,859.00 | 16,404.50 | 16,780.50 | 16,780.41 | 2,571 |
| Apr 26, 2024 | 16,500.00 | 16,840.00 | 16,411.00 | 16,695.00 | 16,694.91 | 372 |
| Apr 25, 2024 | 15,600.00 | 16,535.00 | 15,424.00 | 16,409.00 | 16,408.91 | 3,040 |
| Apr 24, 2024 | 15,700.00 | 15,956.50 | 15,400.00 | 15,576.00 | 15,575.92 | 4,598 |
| Apr 23, 2024 | 15,400.00 | 15,669.50 | 15,400.00 | 15,604.00 | 15,603.92 | 2,016 |
| Apr 22, 2024 | 15,290.00 | 15,380.00 | 15,000.00 | 15,306.00 | 15,305.92 | 4,201 |
| Apr 19, 2024 | 15,500.00 | 15,500.00 | 15,000.00 | 15,193.50 | 15,193.42 | 3,241 |
| Apr 18, 2024 | 16,400.00 | 16,400.00 | 15,436.50 | 15,643.00 | 15,642.92 | 5,433 |
| Apr 17, 2024 | 16,794.50 | 16,874.00 | 16,232.00 | 16,453.50 | 16,453.41 | 5,459 |
| Apr 16, 2024 | 16,500.00 | 16,809.00 | 16,362.00 | 16,722.00 | 16,721.91 | 5,535 |
| Apr 15, 2024 | 17,266.00 | 17,848.00 | 16,624.00 | 16,774.50 | 16,774.41 | 13,679 |
| Apr 12, 2024 | 16,766.00 | 16,918.50 | 16,575.00 | 16,696.00 | 16,695.91 | 2,763 |
| Apr 11, 2024 | 17,045.00 | 17,196.50 | 16,766.00 | 17,155.00 | 17,154.91 | 31 |
| Apr 10, 2024 | 17,000.00 | 17,232.00 | 16,885.00 | 17,022.00 | 17,021.91 | 9,926 |
| Apr 9, 2024 | 16,523.00 | 16,940.00 | 16,489.50 | 16,910.50 | 16,910.41 | 7,721 |
| Apr 8, 2024 | 16,436.00 | 16,984.50 | 16,400.00 | 16,489.50 | 16,489.41 | 3,303 |
| Apr 5, 2024 | 16,300.00 | 16,466.00 | 16,088.50 | 16,409.00 | 16,408.91 | 4,200 |
| Apr 4, 2024 | 17,300.00 | 17,987.00 | 16,351.00 | 16,435.50 | 16,435.41 | 6,852 |
| Apr 3, 2024 | 17,000.00 | 17,188.00 | 16,667.00 | 16,815.50 | 16,815.41 | 4,713 |
| Mar 27, 2024 | 17,000.00 | 17,000.00 | 16,355.00 | 16,486.00 | 16,485.91 | 3,201 |
| Mar 26, 2024 | 16,895.00 | 17,167.50 | 16,762.50 | 16,984.00 | 16,983.91 | 2,928 |
| Mar 25, 2024 | 17,300.00 | 17,300.00 | 16,839.00 | 16,874.00 | 16,873.91 | 6,679 |
| Mar 22, 2024 | 17,165.50 | 17,309.50 | 16,982.50 | 17,177.50 | 17,177.41 | 1,538 |
| Mar 21, 2024 | 17,020.00 | 17,400.50 | 17,000.00 | 17,088.00 | 17,087.91 | 9,662 |
| Mar 20, 2024 | 16,300.00 | 16,767.00 | 16,300.00 | 16,672.00 | 16,671.91 | 8,624 |
| Mar 19, 2024 | 16,666.00 | 16,666.00 | 15,919.00 | 16,293.50 | 16,293.41 | 11,602 |
| Mar 18, 2024 | 0.06 Dividend | |||||
| Mar 18, 2024 | 16,500.00 | 16,900.00 | 16,318.00 | 16,443.00 | 16,442.91 | 5,755 |
| Mar 15, 2024 | 16,300.00 | 16,381.50 | 15,898.00 | 16,336.50 | 16,336.35 | 6,567 |
| Mar 14, 2024 | 16,660.00 | 16,725.00 | 16,317.50 | 16,470.00 | 16,469.85 | 10,267 |
| Mar 13, 2024 | 17,158.00 | 17,372.50 | 16,543.50 | 16,605.50 | 16,605.35 | 7,401 |
| Mar 12, 2024 | 15,755.00 | 17,648.50 | 15,755.00 | 17,251.00 | 17,250.84 | 12,033 |
| Mar 11, 2024 | 17,149.00 | 17,149.00 | 15,754.00 | 15,836.00 | 15,835.86 | 6,016 |
| Mar 8, 2024 | 17,900.00 | 18,500.00 | 16,780.00 | 17,140.50 | 17,140.35 | 16,887 |
| Mar 7, 2024 | 16,700.00 | 17,352.00 | 16,412.50 | 17,263.50 | 17,263.34 | 25,924 |
| Mar 6, 2024 | 15,601.00 | 16,499.00 | 15,600.50 | 16,105.50 | 16,105.36 | 4,018 |
| Mar 5, 2024 | 16,899.00 | 16,899.00 | 15,489.00 | 15,540.50 | 15,540.36 | 6,069 |
| Mar 4, 2024 | 16,900.00 | 17,600.00 | 16,200.50 | 16,527.00 | 16,526.85 | 17,830 |
| Mar 1, 2024 | 15,350.00 | 16,644.50 | 15,350.00 | 16,447.50 | 16,447.35 | 3,279 |
| Feb 29, 2024 | 15,144.00 | 15,900.00 | 15,140.00 | 15,316.50 | 15,316.36 | 2,223 |
| Feb 28, 2024 | 15,780.00 | 16,000.00 | 14,887.50 | 15,140.50 | 15,140.36 | 1,942 |
| Feb 27, 2024 | 15,962.00 | 16,065.50 | 15,653.00 | 15,659.00 | 15,658.86 | 1,357 |
| Feb 26, 2024 | 16,200.00 | 16,900.00 | 15,160.00 | 15,963.00 | 15,962.86 | 1,665 |
| Feb 23, 2024 | 15,815.00 | 16,404.00 | 15,453.50 | 15,983.50 | 15,983.36 | 5,390 |
| Feb 22, 2024 | 15,601.00 | 16,217.00 | 15,601.00 | 15,835.00 | 15,834.86 | 9,746 |
| Feb 21, 2024 | 16,000.00 | 16,285.00 | 15,292.50 | 15,368.50 | 15,368.36 | 3,809 |
| Feb 20, 2024 | 16,100.00 | 16,500.00 | 15,375.50 | 15,845.00 | 15,844.86 | 7,461 |
| Feb 19, 2024 | 16,000.00 | 17,900.00 | 14,590.50 | 16,077.50 | 16,077.36 | 1,018 |
| Feb 16, 2024 | 16,520.00 | 16,800.00 | 15,400.00 | 15,654.00 | 15,653.86 | 4,123 |
| Feb 15, 2024 | 17,001.00 | 17,500.00 | 16,300.00 | 16,731.50 | 16,731.35 | 2,391 |
| Feb 14, 2024 | 18,308.00 | 20,200.00 | 16,659.50 | 17,000.50 | 17,000.35 | 3,127 |
| Feb 9, 2024 | 18,499.00 | 19,174.00 | 17,900.00 | 18,306.50 | 18,306.34 | 4,930 |
| Feb 8, 2024 | 17,550.00 | 18,680.00 | 17,122.50 | 18,437.00 | 18,436.83 | 5,295 |
| Feb 7, 2024 | 16,700.00 | 17,716.00 | 16,625.00 | 17,512.00 | 17,511.84 | 4,260 |
| Feb 6, 2024 | 17,200.00 | 17,763.50 | 16,402.50 | 16,624.50 | 16,624.35 | 6,032 |
| Feb 5, 2024 | 16,430.00 | 17,233.00 | 16,430.00 | 17,110.00 | 17,109.85 | 3,079 |
| Feb 2, 2024 | 16,300.00 | 17,091.50 | 15,994.00 | 16,570.00 | 16,569.85 | 2,052 |
| Feb 1, 2024 | 16,000.00 | 16,425.00 | 15,357.00 | 16,271.00 | 16,270.85 | 1,308 |
| Jan 31, 2024 | 16,400.00 | 16,425.00 | 15,419.00 | 15,730.50 | 15,730.36 | 3,109 |
| Jan 30, 2024 | 16,500.00 | 16,851.00 | 16,127.50 | 16,319.50 | 16,319.35 | 1,575 |
| Jan 29, 2024 | 16,000.00 | 16,700.00 | 16,000.00 | 16,341.00 | 16,340.85 | 2,131 |
| Jan 26, 2024 | 16,670.00 | 17,173.50 | 15,878.50 | 16,096.50 | 16,096.36 | 4,034 |
| Jan 25, 2024 | 16,860.00 | 17,789.50 | 16,600.00 | 16,720.50 | 16,720.35 | 2,806 |
| Jan 24, 2024 | 16,385.00 | 17,102.00 | 16,200.00 | 16,848.00 | 16,847.85 | 2,670 |
| Jan 23, 2024 | 16,500.00 | 17,365.00 | 16,200.00 | 16,270.00 | 16,269.85 | 3,098 |
| Jan 22, 2024 | 16,900.00 | 16,980.00 | 16,141.00 | 16,447.00 | 16,446.85 | 4,462 |
| Jan 19, 2024 | 15,918.00 | 16,699.00 | 15,918.00 | 16,659.00 | 16,658.85 | 6,384 |
| Jan 18, 2024 | 15,005.00 | 16,999.00 | 15,005.00 | 15,916.50 | 15,916.36 | 8,038 |
| Jan 17, 2024 | 13,700.00 | 14,500.00 | 13,541.00 | 14,338.50 | 14,338.37 | 5,491 |
| Jan 16, 2024 | 13,600.00 | 13,800.00 | 12,455.00 | 13,684.50 | 13,684.38 | 3,073 |
| Jan 15, 2024 | 12,573.50 | 13,900.00 | 12,360.00 | 13,619.50 | 13,619.38 | 904 |
| Jan 12, 2024 | 13,085.50 | 13,307.50 | 12,603.00 | 12,735.00 | 12,734.89 | 749 |
| Jan 11, 2024 | 13,291.00 | 14,300.00 | 12,520.00 | 13,085.50 | 13,085.38 | 1,808 |
| Jan 10, 2024 | 13,998.00 | 14,236.50 | 13,134.00 | 13,291.00 | 13,290.88 | 3,083 |
| Jan 9, 2024 | 14,092.00 | 14,197.00 | 13,305.00 | 13,538.50 | 13,538.38 | 1,710 |
| Jan 8, 2024 | 12,780.00 | 13,717.50 | 12,680.00 | 13,550.50 | 13,550.38 | 3,209 |
| Jan 5, 2024 | 12,000.00 | 12,694.00 | 11,960.00 | 12,552.50 | 12,552.39 | 2,247 |
| Jan 4, 2024 | 11,648.00 | 12,055.00 | 11,000.00 | 11,993.00 | 11,992.89 | 2,102 |
| Jan 3, 2024 | 11,000.00 | 11,699.50 | 10,500.00 | 11,646.50 | 11,646.40 | 5,260 |
| Jan 2, 2024 | 11,374.00 | 11,990.00 | 10,486.50 | 11,111.00 | 11,110.90 | 6,410 |
| Dec 29, 2023 | 11,000.00 | 11,694.00 | 10,802.50 | 11,316.50 | 11,316.40 | 882 |
| Dec 28, 2023 | 10,200.00 | 11,075.00 | 10,000.00 | 10,902.00 | 10,901.90 | 4,897 |
| Dec 27, 2023 | 10,350.00 | 10,550.00 | 10,001.00 | 10,130.50 | 10,130.41 | 2,506 |
| Dec 26, 2023 | 10,817.00 | 10,998.50 | 10,355.00 | 10,416.00 | 10,415.91 | 1,227 |
| Dec 22, 2023 | 10,700.00 | 11,200.00 | 10,405.00 | 10,815.00 | 10,814.90 | 826 |
| Dec 21, 2023 | 10,700.00 | 11,156.00 | 10,548.00 | 10,742.00 | 10,741.90 | 1,571 |
| Dec 20, 2023 | 10,475.00 | 10,900.00 | 10,100.00 | 10,548.00 | 10,547.90 | 3,075 |
| Dec 19, 2023 | 11,000.00 | 11,188.50 | 10,820.00 | 10,908.50 | 10,908.40 | 1,981 |
| Dec 18, 2023 | 11,356.50 | 11,800.00 | 10,400.00 | 10,820.00 | 10,819.90 | 2,495 |
| Dec 15, 2023 | 11,560.00 | 12,000.00 | 11,155.00 | 11,356.50 | 11,356.40 | 1,160 |
| Dec 14, 2023 | 0.05 Dividend | |||||
| Dec 14, 2023 | 11,499.00 | 11,892.50 | 11,231.50 | 11,646.50 | 11,646.40 | 1,672 |
| Dec 13, 2023 | 12,500.00 | 13,219.50 | 10,508.00 | 11,568.00 | 11,567.84 | 2,174 |
| Dec 12, 2023 | 11,400.00 | 11,825.50 | 11,203.50 | 11,649.00 | 11,648.84 | 2,841 |
| Dec 11, 2023 | 11,000.00 | 11,593.50 | 10,750.50 | 11,286.50 | 11,286.34 | 2,759 |
| Dec 7, 2023 | 10,297.00 | 11,050.00 | 10,160.50 | 10,990.00 | 10,989.85 | 3,362 |
| Dec 6, 2023 | 9,873.00 | 10,297.00 | 9,763.00 | 10,160.50 | 10,160.36 | 3,563 |
| Dec 5, 2023 | 9,430.00 | 10,014.50 | 9,100.00 | 9,842.00 | 9,841.87 | 2,517 |
| Dec 4, 2023 | 9,672.00 | 10,800.00 | 9,303.00 | 9,437.50 | 9,437.37 | 1,183 |
| Dec 1, 2023 | 9,085.00 | 9,994.50 | 8,911.00 | 9,868.50 | 9,868.37 | 1,946 |
| Nov 30, 2023 | 9,100.00 | 9,172.00 | 8,612.50 | 9,085.00 | 9,084.88 | 912 |
| Nov 29, 2023 | 9,100.00 | 9,500.00 | 8,416.00 | 9,084.50 | 9,084.38 | 1,691 |
| Nov 28, 2023 | 9,400.00 | 9,949.00 | 8,600.50 | 9,105.50 | 9,105.38 | 977 |
| Nov 27, 2023 | 9,950.00 | 10,100.00 | 8,819.00 | 9,400.00 | 9,399.87 | 2,489 |
| Nov 24, 2023 | 10,400.00 | 10,754.50 | 9,510.00 | 9,936.50 | 9,936.36 | 3,615 |
| Nov 23, 2023 | 10,440.00 | 10,450.00 | 9,602.00 | 10,299.50 | 10,299.36 | 881 |
| Nov 22, 2023 | 9,900.00 | 11,065.00 | 9,140.00 | 10,174.50 | 10,174.36 | 1,559 |
| Nov 21, 2023 | 10,999.00 | 10,999.00 | 9,100.00 | 9,665.50 | 9,665.37 | 873 |
| Nov 17, 2023 | 9,500.00 | 9,872.50 | 9,280.00 | 9,641.00 | 9,640.87 | 2,462 |
| Nov 16, 2023 | 9,970.00 | 10,170.00 | 9,371.00 | 9,541.00 | 9,540.87 | 1,483 |
| Nov 15, 2023 | 9,600.00 | 10,073.00 | 9,526.00 | 9,662.50 | 9,662.37 | 3,935 |
| Nov 14, 2023 | 9,340.00 | 10,031.00 | 9,296.50 | 9,588.00 | 9,587.87 | 1,495 |
| Nov 13, 2023 | 9,500.00 | 9,600.00 | 9,320.50 | 9,457.50 | 9,457.37 | 4,432 |
| Nov 10, 2023 | 8,811.00 | 9,581.00 | 8,748.50 | 9,482.00 | 9,481.87 | 3,636 |
| Nov 9, 2023 | 8,600.00 | 9,118.00 | 8,600.00 | 8,898.50 | 8,898.38 | 2,387 |
| Nov 8, 2023 | 8,818.00 | 9,203.50 | 8,186.50 | 8,650.00 | 8,649.88 | 3,049 |
| Nov 7, 2023 | 9,000.00 | 9,174.50 | 8,355.50 | 8,818.00 | 8,817.88 | 1,434 |
Related Tickers
NVDA.BA NVIDIA Corporation
7,110.00
+3.49%
QCOM.BA QUALCOMM Incorporated
18,300.00
+3.24%
AVGO.BA Broadcom Inc.
5,380.00
+2.48%
AMD.BA Advanced Micro Devices, Inc.
16,900.00
+1.35%
688213.SS Smartsens Technology (Shanghai) Co., Ltd.
75.34
+2.42%
INTC.BA Intel Corporation
5,790.00
+5.46%
HY9H.F SK hynix Inc.
133.00
+2.31%
000660.KS SK hynix Inc.
196,400.00
+0.31%
5425.TWO Taiwan Semiconductor Co., Ltd.
64.10
+1.75%
ON ON Semiconductor Corporation
72.27
+2.95%