Tradegate Exchange

Taiwan Semiconduct.Manufact.Co ADRs

268

233

143,00

Date	Heure	Volume	Volume de transactions	Cours
15/05/2024	20:13:12,503	80		143,00
			80	143,00
			80	143,00
15/05/2024	19:59:19,570	35		143,40
			35	143,40
			35	143,40
15/05/2024	19:58:28,747	100		143,40
			100	143,40
			100	143,40
15/05/2024	19:52:35,919	57		143,20
			57	143,20
			57	143,20
15/05/2024	19:48:50,788	7		143,40
			7	143,40
			7	143,40
15/05/2024	19:45:59,418	10		143,00
			10	143,00
			10	143,00
15/05/2024	19:44:44,806	200		143,40
			200	143,40
			200	143,40
15/05/2024	19:44:01,820	50		143,40
			50	143,40
			50	143,40
15/05/2024	19:40:54,997	84		143,00
			84	143,00
			84	143,00
15/05/2024	19:37:27,013	50		143,00
			50	143,00
			50	143,00
15/05/2024	19:36:09,257	1		143,00
			1	143,00
			1	143,00
15/05/2024	19:30:37,125	20		143,00
			20	143,00
			20	143,00
15/05/2024	19:28:03,964	8		143,00
			8	143,00
			8	143,00
15/05/2024	19:27:07,245	50		142,60
			50	142,60
			50	142,60
15/05/2024	19:25:43,341	7		143,00
			7	143,00
			7	143,00
15/05/2024	19:15:49,264	37		142,60
			37	142,60
			16	142,60
			21	142,60
15/05/2024	19:06:49,792	60		143,00
			60	143,00
			60	143,00
15/05/2024	19:06:23,074	1		143,20
			1	143,20
			1	143,20
15/05/2024	19:02:17,794	17		143,20
			17	143,20
			17	143,20
15/05/2024	18:58:43,200	100		143,00
			100	143,00
			100	143,00
15/05/2024	18:56:21,036	20		142,80
			20	142,80
			20	142,80
15/05/2024	18:56:14,781	14		143,00
			14	143,00
			14	143,00
15/05/2024	18:55:02,561	14		143,00
			14	143,00
			14	143,00
15/05/2024	18:20:00,149	133		142,40
			133	142,40
			133	142,40
15/05/2024	18:18:22,002	1		142,80
			1	142,80
			1	142,80
15/05/2024	18:13:26,163	10		142,60
			10	142,60
			10	142,60
15/05/2024	18:05:09,196	14		142,60
			14	142,60
			14	142,60
15/05/2024	18:01:39,816	15		142,20
			15	142,20
			15	142,20
15/05/2024	17:58:07,960	4		142,40
			4	142,40
			4	142,40
15/05/2024	17:58:06,392	10		142,40
			10	142,40
			10	142,40
15/05/2024	17:55:34,752	10		142,40
			10	142,40
			10	142,40
15/05/2024	17:53:27,610	10		142,40
			10	142,40
			10	142,40
15/05/2024	17:53:24,922	8		142,80
			8	142,80
			8	142,80
15/05/2024	17:47:10,286	10		142,60
			10	142,60
			10	142,60
15/05/2024	17:44:24,420	20		142,20
			20	142,20
			20	142,20
15/05/2024	17:41:18,952	7		142,80
			7	142,80
			7	142,80
15/05/2024	17:37:55,055	4		142,80
			4	142,80
			4	142,80
15/05/2024	17:36:06,562	18		142,80
			18	142,80
			18	142,80
15/05/2024	17:32:16,039	50		142,20
			50	142,20
			50	142,20
15/05/2024	17:29:49,921	40		142,40
			40	142,40
			40	142,40
15/05/2024	17:18:46,609	15		142,20
			15	142,20
			15	142,20
15/05/2024	17:18:34,034	10		142,60
			10	142,60
			10	142,60
15/05/2024	17:15:46,478	18		142,80
			18	142,80
			18	142,80
15/05/2024	17:15:03,812	8		142,40
			8	142,40
			8	142,40
15/05/2024	17:10:41,788	2		142,40
			2	142,40
			2	142,40
15/05/2024	17:09:53,271	71		142,80
			71	142,80
			71	142,80
15/05/2024	17:07:56,063	25		142,40
			25	142,40
			25	142,40
15/05/2024	17:07:03,845	2		142,20
			2	142,20
			2	142,20
15/05/2024	17:05:54,753	70		142,00
			70	142,00
			70	142,00
15/05/2024	17:02:47,136	25		142,60
			25	142,60
			25	142,60
15/05/2024	16:56:14,604	149		142,40
			149	142,40
			149	142,40
15/05/2024	16:54:06,872	20		143,00
			20	143,00
			20	143,00
15/05/2024	16:51:59,717	30		142,40
			30	142,40
			30	142,40
15/05/2024	16:49:13,015	180		143,00
			180	143,00
			180	143,00
15/05/2024	16:46:26,854	32		142,60
			32	142,60
			32	142,60
15/05/2024	16:43:54,655	15		142,60
			15	142,60
			15	142,60
15/05/2024	16:38:34,066	8		142,40
			8	142,40
			8	142,40
15/05/2024	16:36:13,567	85		142,20
			85	142,20
			85	142,20
15/05/2024	16:33:30,918	2		142,00
			2	142,00
			2	142,00
15/05/2024	16:29:01,073	10		142,20
			10	142,20
			10	142,20
15/05/2024	16:28:41,200	81		142,00
			71	142,00
			10	142,00
			81	142,00
15/05/2024	16:23:37,422	40		142,40
			40	142,40
			40	142,40
15/05/2024	16:16:25,852	70		142,80
			70	142,80
			70	142,80
15/05/2024	16:13:05,570	3		142,80
			3	142,80
			3	142,80
15/05/2024	16:09:34,763	7		143,20
			7	143,20
			7	143,20
15/05/2024	16:05:32,924	500		143,20
			500	143,20
			500	143,20
15/05/2024	16:04:14,811	17		143,00
			17	143,00
			17	143,00
15/05/2024	16:03:03,689	10		143,00
			10	143,00
			10	143,00
15/05/2024	16:01:22,197	100		143,20
			100	143,20
			100	143,20
15/05/2024	16:00:47,402	387		143,00
			4	143,00
			100	143,00
			387	143,00
			8	143,00
			150	143,00
			20	143,00
			75	143,00
			12	143,00
			18	143,00
15/05/2024	15:59:11,900	9		142,60
			9	142,60
			9	142,60
15/05/2024	15:55:17,488	10		142,40
			10	142,40
			10	142,40
15/05/2024	15:52:04,140	40		141,60
			40	141,60
			40	141,60
15/05/2024	15:48:02,001	1		141,80
			1	141,80
			1	141,80
15/05/2024	15:46:34,284	176		142,20
			176	142,20
			176	142,20
15/05/2024	15:45:22,067	33		141,80
			33	141,80
			33	141,80
15/05/2024	15:43:21,102	17		142,00
			17	142,00
			17	142,00
15/05/2024	15:43:06,546	1		141,60
			1	141,60
			1	141,60
15/05/2024	15:42:06,972	4		142,20
			4	142,20
			4	142,20
15/05/2024	15:40:00,640	1		141,60
			1	141,60
			1	141,60
15/05/2024	15:39:28,338	80		142,60
			80	142,60
			80	142,60
15/05/2024	15:39:14,997	353		142,20
			353	142,20
			353	142,20
15/05/2024	15:35:22,260	20		142,60
			20	142,60
			7	142,60
			13	142,60
15/05/2024	15:35:15,331	8		142,20
			8	142,20
			8	142,20
15/05/2024	15:35:14,518	230		142,00
			230	142,00
			20	142,00
			50	142,00
			20	142,00
			10	142,00
			100	142,00
			30	142,00
15/05/2024	15:32:35,317	88		141,80
			88	141,80
			88	141,80
15/05/2024	15:31:40,987	30		141,20
			30	141,20
			30	141,20
15/05/2024	15:27:20,240	75		141,80
			75	141,80
			75	141,80
15/05/2024	15:27:15,895	5		141,80
			5	141,80
			5	141,80
15/05/2024	15:24:56,852	50		141,80
			50	141,80
			50	141,80
15/05/2024	15:24:21,486	25		141,60
			25	141,60
			25	141,60
15/05/2024	15:23:26,650	220		141,60
			220	141,60
			197	141,60
			23	141,60
15/05/2024	15:21:48,484	70		141,80
			70	141,80
			70	141,80
15/05/2024	15:17:21,617	14		141,80
			14	141,80
			14	141,80
15/05/2024	15:13:52,500	8		141,60
			8	141,60
			8	141,60
15/05/2024	15:05:58,739	33		141,80
			33	141,80
			33	141,80
15/05/2024	14:56:04,367	21		141,80
			21	141,80
			21	141,80
15/05/2024	14:55:19,707	7		141,80
			7	141,80
			7	141,80
15/05/2024	14:49:51,859	10		141,80
			10	141,80
			10	141,80
15/05/2024	14:47:47,628	530		141,80
			530	141,80
			530	141,80
15/05/2024	14:47:34,253	220		141,80
			220	141,80
			220	141,80
15/05/2024	14:41:30,650	56		141,80
			56	141,80
			56	141,80
15/05/2024	14:41:13,483	90		141,60
			90	141,60
			90	141,60
15/05/2024	14:39:47,465	90		141,80
			90	141,80
			90	141,80
15/05/2024	14:34:20,528	39		141,80
			39	141,80
			39	141,80
15/05/2024	14:26:04,953	34		140,80
			34	140,80
			34	140,80
15/05/2024	14:25:52,083	37		140,80
			37	140,80
			37	140,80
15/05/2024	14:25:11,438	10		140,60
			10	140,60
			10	140,60
15/05/2024	14:24:19,359	7		140,80
			7	140,80
			7	140,80
15/05/2024	14:16:49,477	2		140,80
			2	140,80
			2	140,80
15/05/2024	14:13:37,000	31		141,00
			31	141,00
			31	141,00
15/05/2024	14:05:38,363	150		141,00
			150	141,00
			150	141,00
15/05/2024	14:05:13,771	10		141,00
			10	141,00
			10	141,00
15/05/2024	14:02:32,690	5		141,00
			5	141,00
			5	141,00
15/05/2024	14:01:57,748	3		141,00
			3	141,00
			3	141,00
15/05/2024	14:01:30,459	1		140,60
			1	140,60
			1	140,60
15/05/2024	13:40:43,758	3		140,80
			3	140,80
			3	140,80
15/05/2024	13:39:37,235	14		140,80
			14	140,80
			14	140,80
15/05/2024	13:34:59,643	50		140,80
			50	140,80
			50	140,80
15/05/2024	13:32:53,461	10		140,80
			10	140,80
			10	140,80
15/05/2024	13:24:39,126	10		141,20
			10	141,20
			10	141,20
15/05/2024	13:17:28,068	15		140,80
			15	140,80
			15	140,80
15/05/2024	13:16:28,482	50		140,80
			50	140,80
			50	140,80
15/05/2024	13:14:45,557	3		141,00
			3	141,00
			3	141,00
15/05/2024	13:10:14,346	7		141,00
			7	141,00
			7	141,00
15/05/2024	13:09:05,361	150		141,00
			150	141,00
			150	141,00
15/05/2024	13:00:18,321	1		140,80
			1	140,80
			1	140,80
15/05/2024	12:59:11,934	9		140,80
			9	140,80
			9	140,80
15/05/2024	12:58:20,725	40		141,20
			40	141,20
			40	141,20
15/05/2024	12:56:03,048	80		141,20
			80	141,20
			80	141,20
15/05/2024	12:53:53,692	95		140,60
			95	140,60
			95	140,60
15/05/2024	12:53:49,984	25		141,00
			25	141,00
			25	141,00
15/05/2024	12:50:48,359	48		141,00
			48	141,00
			48	141,00
15/05/2024	12:50:15,466	56		141,20
			56	141,20
			56	141,20
15/05/2024	12:46:38,000	2		141,00
			2	141,00
			2	141,00
15/05/2024	12:40:50,372	200		140,80
			200	140,80
			200	140,80
15/05/2024	12:38:54,100	18		140,80
			18	140,80
			18	140,80
15/05/2024	12:33:46,016	10		141,40
			10	141,40
			10	141,40
15/05/2024	12:31:13,260	214		140,80
			214	140,80
			214	140,80
15/05/2024	12:24:22,051	10		141,40
			10	141,40
			10	141,40
15/05/2024	12:21:54,994	35		141,40
			35	141,40
			35	141,40
15/05/2024	12:15:17,089	10		141,40
			10	141,40
			10	141,40
15/05/2024	12:14:53,027	582		141,40
			220	141,40
			362	141,40
			558	141,40
			24	141,40
15/05/2024	12:14:22,579	1 220		141,40
			1 220	141,40
			220	141,40
			1 000	141,40
15/05/2024	12:14:18,211	400		141,40
			400	141,40
			400	141,40
15/05/2024	12:13:57,310	23		141,40
			23	141,40
			23	141,40
15/05/2024	12:13:43,808	10		141,40
			10	141,40
			10	141,40
15/05/2024	12:07:05,906	220		141,60
			220	141,60
			220	141,60
15/05/2024	12:04:34,201	1		141,60
			1	141,60
			1	141,60
15/05/2024	12:04:29,784	15		141,40
			15	141,40
			15	141,40
15/05/2024	12:01:48,306	35		141,60
			35	141,60
			35	141,60
15/05/2024	12:01:24,865	220		141,60
			220	141,60
			220	141,60
15/05/2024	11:57:20,739	40		141,80
			40	141,80
			40	141,80
15/05/2024	11:56:53,847	1		141,60
			1	141,60
			1	141,60
15/05/2024	11:54:44,226	25		141,60
			25	141,60
			25	141,60
15/05/2024	11:54:32,050	257		141,80
			177	141,80
			257	141,80
			80	141,80
15/05/2024	11:51:14,143	13		141,60
			13	141,60
			13	141,60
15/05/2024	11:51:13,242	75		141,60
			75	141,60
			75	141,60
15/05/2024	11:48:06,406	90		141,60
			90	141,60
			20	141,60
			70	141,60
15/05/2024	11:41:14,898	42		141,60
			42	141,60
			42	141,60
15/05/2024	11:37:55,747	176		141,40
			76	141,40
			100	141,40
			176	141,40
15/05/2024	11:37:21,045	50		141,60
			50	141,60
			50	141,60
15/05/2024	11:37:20,630	8		141,60
			8	141,60
			8	141,60
15/05/2024	11:35:54,434	98		141,40
			98	141,40
			98	141,40
15/05/2024	11:28:32,858	930		141,00
			930	141,00
			930	141,00
15/05/2024	11:28:17,419	220		141,20
			220	141,20
			220	141,20
15/05/2024	11:25:28,253	15		141,40
			15	141,40
			15	141,40
15/05/2024	11:24:22,183	4		141,40
			4	141,40
			4	141,40
15/05/2024	11:19:30,997	7		141,60
			7	141,60
			7	141,60
15/05/2024	11:17:56,809	9		141,40
			9	141,40
			9	141,40
15/05/2024	11:13:55,401	25		141,60
			25	141,60
			25	141,60
15/05/2024	11:13:33,542	11		141,60
			11	141,60
			11	141,60
15/05/2024	11:08:28,227	20		141,40
			20	141,40
			20	141,40
15/05/2024	11:02:14,417	16		141,20
			16	141,20
			16	141,20
15/05/2024	11:02:14,339	220		141,20
			220	141,20
			220	141,20
15/05/2024	11:02:00,873	75		141,40
			75	141,40
			75	141,40
15/05/2024	10:59:43,554	5		141,00
			5	141,00
			5	141,00
15/05/2024	10:58:52,475	125		141,40
			125	141,40
			125	141,40
15/05/2024	10:54:28,723	10		141,20
			10	141,20
			10	141,20
15/05/2024	10:53:30,448	80		141,20
			80	141,20
			80	141,20
15/05/2024	10:47:22,841	70		141,00
			70	141,00
			70	141,00
15/05/2024	10:46:31,874	70		141,00
			70	141,00
			70	141,00
15/05/2024	10:44:04,218	14		140,80
			14	140,80
			14	140,80
15/05/2024	10:43:57,380	25		141,00
			25	141,00
			25	141,00
15/05/2024	10:43:51,684	10		141,00
			10	141,00
			10	141,00
15/05/2024	10:42:05,866	10		141,00
			10	141,00
			10	141,00
15/05/2024	10:41:36,934	100		141,00
			100	141,00
			100	141,00
15/05/2024	10:41:36,503	42		141,00
			42	141,00
			42	141,00
15/05/2024	10:38:37,799	33		141,20
			33	141,20
			33	141,20
15/05/2024	10:36:31,204	40		141,20
			40	141,20
			40	141,20
15/05/2024	10:29:33,682	20		141,20
			20	141,20
			20	141,20
15/05/2024	10:29:22,106	7		141,00
			7	141,00
			7	141,00
15/05/2024	10:29:02,157	8		141,20
			8	141,20
			8	141,20
15/05/2024	10:21:41,370	10		140,80
			10	140,80
			10	140,80
15/05/2024	10:21:28,526	20		141,00
			20	141,00
			20	141,00
15/05/2024	10:17:05,473	16		141,20
			16	141,20
			16	141,20
15/05/2024	10:15:23,946	22		140,80
			22	140,80
			22	140,80
15/05/2024	10:14:15,504	9		140,80
			9	140,80
			9	140,80
15/05/2024	10:12:58,015	5		141,20
			5	141,20
			5	141,20
15/05/2024	10:11:29,241	50		141,00
			50	141,00
			50	141,00
15/05/2024	10:09:56,281	548		141,00
			500	141,00
			15	141,00
			548	141,00
			25	141,00
			8	141,00
15/05/2024	10:09:49,698	215		140,80
			215	140,80
			215	140,80
15/05/2024	10:05:40,723	220		140,80
			220	140,80
			220	140,80
15/05/2024	10:05:32,077	220		140,80
			220	140,80
			220	140,80
15/05/2024	10:03:37,513	25		140,80
			25	140,80
			25	140,80
15/05/2024	09:59:27,930	8		140,80
			8	140,80
			8	140,80
15/05/2024	09:59:10,026	7		140,80
			7	140,80
			7	140,80
15/05/2024	09:47:06,461	5		140,00
			5	140,00
			5	140,00
15/05/2024	09:44:40,683	214		140,40
			214	140,40
			214	140,40
15/05/2024	09:34:32,049	13		140,60
			13	140,60
			13	140,60
15/05/2024	09:30:39,618	3		140,60
			3	140,60
			3	140,60
15/05/2024	09:30:30,633	49		140,60
			39	140,60
			49	140,60
			10	140,60
15/05/2024	09:29:08,617	5		139,80
			5	139,80
			5	139,80
15/05/2024	09:26:01,802	19		140,60
			19	140,60
			19	140,60
15/05/2024	09:24:23,417	7		140,80
			7	140,80
			7	140,80
15/05/2024	09:22:27,565	8		140,80
			8	140,80
			8	140,80
15/05/2024	09:17:45,253	10		140,40
			10	140,40
			10	140,40
15/05/2024	09:16:26,473	10		140,80
			3	140,80
			10	140,80
			7	140,80
15/05/2024	09:12:18,224	50		140,00
			20	140,00
			50	140,00
			30	140,00
15/05/2024	08:59:38,613	6		140,60
			6	140,60
			6	140,60
15/05/2024	08:51:28,523	71		140,40
			71	140,40
			71	140,40
15/05/2024	08:49:27,436	50		140,40
			50	140,40
			50	140,40
15/05/2024	08:48:14,736	190		140,60
			190	140,60
			190	140,60
15/05/2024	08:37:38,256	16		140,40
			16	140,40
			16	140,40
15/05/2024	08:36:34,432	79		140,40
			79	140,40
			79	140,40
15/05/2024	08:31:26,953	140		140,80
			21	140,80
			90	140,80
			140	140,80
			29	140,80
15/05/2024	08:13:51,862	15		140,80
			15	140,80
			15	140,80
15/05/2024	08:11:20,497	50		140,80
			50	140,80
			25	140,80
			25	140,80
15/05/2024	08:06:18,258	20		140,20
			20	140,20
			20	140,20
15/05/2024	08:04:18,398	3		140,80
			3	140,80
			3	140,80
15/05/2024	08:04:03,237	10		140,80
			10	140,80
			10	140,80
15/05/2024	08:04:03,099	16		140,80
			16	140,80
			16	140,80
15/05/2024	08:02:52,813	360		140,40
			350	140,40
			358	140,40
			10	140,40
			2	140,40

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Gamestop Corp. Class A Achat: 33,905 / Vente: 34,10
Volume: 1 279 017
-25,16%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
15/05/2024 @ 20:14:42

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)