Taiwan Semiconduct.Manufact.Co ADRs

251

210

182.80

Date Time Volume Order Volume Price
21/11/2024 20:05:41.950 20   182.80
      20 182.80
      20 182.80
21/11/2024 20:05:18.158 40   182.80
      40 182.80
      40 182.80
21/11/2024 20:04:50.944 12   183.00
      12 183.00
      12 183.00
21/11/2024 19:52:41.333 10   183.00
      10 183.00
      10 183.00
21/11/2024 19:47:02.823 6   182.40
      6 182.40
      6 182.40
21/11/2024 19:44:16.377 48   183.00
      48 183.00
      48 183.00
21/11/2024 19:36:33.928 1   183.00
      1 183.00
      1 183.00
21/11/2024 19:35:26.591 15   182.40
      15 182.40
      15 182.40
21/11/2024 19:31:45.388 8   183.00
      8 183.00
      8 183.00
21/11/2024 19:31:27.031 6   183.00
      6 183.00
      6 183.00
21/11/2024 19:30:48.529 12   182.40
      12 182.40
      12 182.40
21/11/2024 19:29:49.998 10   183.00
      10 183.00
      10 183.00
21/11/2024 19:23:58.283 59   182.20
      59 182.20
      59 182.20
21/11/2024 19:22:48.979 100   182.20
      100 182.20
      100 182.20
21/11/2024 19:15:46.224 6   182.80
      6 182.80
      6 182.80
21/11/2024 19:15:44.747 100   182.40
      100 182.40
      100 182.40
21/11/2024 19:15:44.671 150   182.40
      150 182.40
      150 182.40
21/11/2024 19:07:18.197 200   182.80
      200 182.80
      200 182.80
21/11/2024 19:05:41.407 200   182.60
      200 182.60
      200 182.60
21/11/2024 19:04:52.818 8   182.40
      8 182.40
      8 182.40
21/11/2024 19:02:54.238 34   182.80
      34 182.80
      34 182.80
21/11/2024 19:02:43.383 440   182.40
      440 182.40
      440 182.40
21/11/2024 19:00:54.539 5   182.20
      5 182.20
      5 182.20
21/11/2024 18:59:14.606 100   182.80
      11 182.80
      100 182.80
      89 182.80
21/11/2024 18:58:02.529 440   182.20
      440 182.20
      440 182.20
21/11/2024 18:51:02.125 16   182.40
      16 182.40
      16 182.40
21/11/2024 18:43:45.522 60   182.00
      60 182.00
      60 182.00
21/11/2024 18:36:06.464 17   182.40
      17 182.40
      17 182.40
21/11/2024 18:27:36.104 100   182.20
      66 182.20
      24 182.20
      100 182.20
      10 182.20
21/11/2024 18:15:13.423 15   181.40
      15 181.40
      15 181.40
21/11/2024 18:10:58.868 32   181.80
      32 181.80
      32 181.80
21/11/2024 18:10:23.203 11   181.80
      11 181.80
      11 181.80
21/11/2024 18:00:25.545 450   181.00
      450 181.00
      450 181.00
21/11/2024 17:59:25.783 6   181.00
      6 181.00
      6 181.00
21/11/2024 17:59:06.883 50   180.80
      50 180.80
      50 180.80
21/11/2024 17:58:18.598 450   180.60
      450 180.60
      450 180.60
21/11/2024 17:56:42.704 40   181.20
      40 181.20
      40 181.20
21/11/2024 17:54:08.768 3   181.60
      3 181.60
      3 181.60
21/11/2024 17:52:05.419 7   181.60
      7 181.60
      7 181.60
21/11/2024 17:49:36.301 200   181.20
      200 181.20
      200 181.20
21/11/2024 17:43:48.175 2   181.40
      2 181.40
      2 181.40
21/11/2024 17:38:00.159 450   181.20
      450 181.20
      450 181.20
21/11/2024 17:37:18.263 450   181.00
      450 181.00
      450 181.00
21/11/2024 17:37:09.921 218   181.00
      218 181.00
      218 181.00
21/11/2024 17:36:37.190 150   181.60
      150 181.60
      150 181.60
21/11/2024 17:33:58.966 4   181.80
      4 181.80
      4 181.80
21/11/2024 17:31:43.051 150   181.20
      150 181.20
      150 181.20
21/11/2024 17:29:33.511 61   181.40
      61 181.40
      1 181.40
      60 181.40
21/11/2024 17:28:42.978 14   180.80
      14 180.80
      14 180.80
21/11/2024 17:28:38.834 30   180.80
      30 180.80
      30 180.80
21/11/2024 17:27:54.744 10   180.60
      10 180.60
      10 180.60
21/11/2024 17:27:53.663 8   180.60
      8 180.60
      8 180.60
21/11/2024 17:26:37.468 10   180.60
      10 180.60
      10 180.60
21/11/2024 17:24:50.962 7   180.80
      7 180.80
      7 180.80
21/11/2024 17:18:11.944 100   179.80
      100 179.80
      100 179.80
21/11/2024 17:17:02.561 15   180.20
      15 180.20
      15 180.20
21/11/2024 17:11:51.213 24   179.40
      24 179.40
      24 179.40
21/11/2024 17:11:48.368 48   180.00
      48 180.00
      48 180.00
21/11/2024 17:11:18.860 32   179.40
      32 179.40
      32 179.40
21/11/2024 17:02:38.753 8   179.60
      8 179.60
      8 179.60
21/11/2024 16:59:44.270 25   179.60
      25 179.60
      25 179.60
21/11/2024 16:59:02.489 6   179.20
      6 179.20
      6 179.20
21/11/2024 16:58:29.038 31   179.80
      31 179.80
      31 179.80
21/11/2024 16:54:44.345 150   179.20
      150 179.20
      150 179.20
21/11/2024 16:51:48.684 310   179.00
      310 179.00
      310 179.00
21/11/2024 16:49:12.450 100   178.20
      100 178.20
      100 178.20
21/11/2024 16:47:36.961 25   178.80
      25 178.80
      25 178.80
21/11/2024 16:44:36.144 103   178.40
      103 178.40
      103 178.40
21/11/2024 16:44:17.617 50   178.20
      50 178.20
      50 178.20
21/11/2024 16:43:47.994 33   177.60
      33 177.60
      33 177.60
21/11/2024 16:35:01.968 14   177.40
      14 177.40
      14 177.40
21/11/2024 16:29:32.481 30   178.00
      30 178.00
      30 178.00
21/11/2024 16:29:28.505 8   178.40
      8 178.40
      8 178.40
21/11/2024 16:28:53.556 13   178.80
      13 178.80
      13 178.80
21/11/2024 16:25:37.350 2   179.00
      2 179.00
      2 179.00
21/11/2024 16:22:40.872 25   180.20
      25 180.20
      25 180.20
21/11/2024 16:20:54.577 5   180.60
      5 180.60
      5 180.60
21/11/2024 16:12:08.903 26   179.00
      26 179.00
      26 179.00
21/11/2024 16:12:07.405 34   179.00
      34 179.00
      34 179.00
21/11/2024 16:12:06.065 26   179.00
      26 179.00
      26 179.00
21/11/2024 16:12:04.893 106   179.00
      106 179.00
      106 179.00
21/11/2024 16:12:03.664 26   179.00
      26 179.00
      26 179.00
21/11/2024 16:12:02.222 31   179.00
      31 179.00
      31 179.00
21/11/2024 16:12:00.950 52   179.00
      52 179.00
      52 179.00
21/11/2024 16:11:59.500 31   178.80
      31 178.80
      31 178.80
21/11/2024 16:11:58.296 31   178.80
      31 178.80
      31 178.80
21/11/2024 16:11:57.099 26   178.80
      26 178.80
      26 178.80
21/11/2024 16:00:46.079 100   179.60
      100 179.60
      100 179.60
21/11/2024 15:57:14.032 10   180.20
      10 180.20
      10 180.20
21/11/2024 15:48:25.048 5   180.60
      5 180.60
      5 180.60
21/11/2024 15:48:08.157 20   181.00
      20 181.00
      20 181.00
21/11/2024 15:46:54.748 14   180.20
      14 180.20
      14 180.20
21/11/2024 15:46:23.458 1   180.00
      1 180.00
      1 180.00
21/11/2024 15:46:18.111 80   180.00
      80 180.00
      80 180.00
21/11/2024 15:44:53.263 161   179.20
      161 179.20
      161 179.20
21/11/2024 15:41:48.091 250   179.40
      250 179.40
      250 179.40
21/11/2024 15:41:43.121 12   179.60
      12 179.60
      12 179.60
21/11/2024 15:41:26.236 29   179.40
      29 179.40
      29 179.40
21/11/2024 15:39:57.118 70   179.40
      70 179.40
      70 179.40
21/11/2024 15:37:03.305 8   179.00
      8 179.00
      8 179.00
21/11/2024 15:36:48.023 1   179.20
      1 179.20
      1 179.20
21/11/2024 15:35:38.588 12   180.80
      12 180.80
      12 180.80
21/11/2024 15:33:41.199 25   181.00
      25 181.00
      25 181.00
21/11/2024 15:31:48.743 11   182.00
      11 182.00
      4 182.00
      7 182.00
21/11/2024 15:31:46.994 50   181.80
      50 181.80
      50 181.80
21/11/2024 15:31:36.863 50   181.40
      50 181.40
      50 181.40
21/11/2024 15:31:12.796 30   181.60
      30 181.60
      30 181.60
21/11/2024 15:31:12.649 28   181.00
      10 181.00
      28 181.00
      18 181.00
21/11/2024 15:30:11.447 6   180.60
      6 180.60
      6 180.60
21/11/2024 15:27:08.629 26   180.40
      26 180.40
      26 180.40
21/11/2024 15:26:55.179 25   179.60
      25 179.60
      25 179.60
21/11/2024 15:22:51.082 110   180.00
      110 180.00
      110 180.00
21/11/2024 15:20:17.595 50   180.00
      50 180.00
      50 180.00
21/11/2024 15:20:10.160 161   180.00
      111 180.00
      161 180.00
      50 180.00
21/11/2024 15:16:59.005 10   180.20
      10 180.20
      10 180.20
21/11/2024 15:15:15.606 10   180.20
      10 180.20
      10 180.20
21/11/2024 15:14:45.895 24   180.00
      24 180.00
      14 180.00
      10 180.00
21/11/2024 15:14:38.564 28   179.80
      28 179.80
      28 179.80
21/11/2024 15:12:12.983 100   179.80
      100 179.80
      100 179.80
21/11/2024 15:10:32.108 9   179.80
      9 179.80
      9 179.80
21/11/2024 15:09:55.190 6   179.80
      6 179.80
      6 179.80
21/11/2024 15:09:55.151 28   179.80
      28 179.80
      28 179.80
21/11/2024 15:09:55.093 28   179.80
      28 179.80
      28 179.80
21/11/2024 15:09:01.537 47   179.60
      47 179.60
      47 179.60
21/11/2024 15:07:27.155 11   179.80
      11 179.80
      11 179.80
21/11/2024 14:54:42.109 15   178.60
      15 178.60
      15 178.60
21/11/2024 14:54:34.646 21   179.00
      21 179.00
      21 179.00
21/11/2024 14:51:27.558 100   179.20
      100 179.20
      100 179.20
21/11/2024 14:47:15.472 10   179.20
      10 179.20
      10 179.20
21/11/2024 14:46:32.082 5   179.20
      5 179.20
      5 179.20
21/11/2024 14:43:27.041 10   179.80
      10 179.80
      10 179.80
21/11/2024 14:41:27.172 11   178.20
      11 178.20
      11 178.20
21/11/2024 14:35:47.666 12   179.20
      12 179.20
      12 179.20
21/11/2024 14:33:53.238 10   178.40
      10 178.40
      10 178.40
21/11/2024 14:32:30.412 1   178.80
      1 178.80
      1 178.80
21/11/2024 14:30:08.845 30   178.60
      30 178.60
      30 178.60
21/11/2024 14:29:20.865 20   178.00
      20 178.00
      20 178.00
21/11/2024 14:23:46.264 30   178.00
      30 178.00
      30 178.00
21/11/2024 14:20:52.692 100   177.60
      100 177.60
      100 177.60
21/11/2024 14:18:45.935 20   177.60
      20 177.60
      20 177.60
21/11/2024 14:16:44.767 21   176.60
      21 176.60
      21 176.60
21/11/2024 14:15:18.978 14   176.60
      14 176.60
      14 176.60
21/11/2024 14:05:04.180 87   176.40
      80 176.40
      7 176.40
      87 176.40
21/11/2024 13:54:35.318 35   176.00
      30 176.00
      5 176.00
      35 176.00
21/11/2024 13:50:50.070 1   176.60
      1 176.60
      1 176.60
21/11/2024 13:44:03.791 10   176.80
      10 176.80
      10 176.80
21/11/2024 13:37:59.155 5   176.80
      5 176.80
      5 176.80
21/11/2024 13:37:27.126 125   176.80
      125 176.80
      125 176.80
21/11/2024 13:23:41.060 10   177.00
      10 177.00
      10 177.00
21/11/2024 13:13:47.802 12   176.40
      12 176.40
      12 176.40
21/11/2024 13:11:08.793 20   176.20
      20 176.20
      20 176.20
21/11/2024 13:09:02.690 140   176.60
      140 176.60
      140 176.60
21/11/2024 13:00:22.935 71   175.80
      60 175.80
      61 175.80
      11 175.80
      10 175.80
21/11/2024 12:53:54.913 17   176.20
      17 176.20
      17 176.20
21/11/2024 12:53:39.942 20   176.20
      20 176.20
      20 176.20
21/11/2024 12:46:57.767 7   176.20
      7 176.20
      7 176.20
21/11/2024 12:40:11.079 10   175.80
      10 175.80
      10 175.80
21/11/2024 12:24:52.119 1   176.20
      1 176.20
      1 176.20
21/11/2024 12:19:33.569 10   176.00
      10 176.00
      10 176.00
21/11/2024 12:10:13.997 2   176.20
      2 176.20
      2 176.20
21/11/2024 11:58:28.078 199   175.20
      199 175.20
      199 175.20
21/11/2024 11:54:28.675 6   175.20
      5 175.20
      6 175.20
      1 175.20
21/11/2024 11:51:31.067 12   175.40
      12 175.40
      12 175.40
21/11/2024 11:47:47.162 20   175.00
      20 175.00
      20 175.00
21/11/2024 11:44:13.347 68   175.00
      8 175.00
      5 175.00
      68 175.00
      5 175.00
      50 175.00
21/11/2024 11:20:12.910 100   175.60
      20 175.60
      80 175.60
      100 175.60
21/11/2024 11:18:24.760 12   175.80
      12 175.80
      12 175.80
21/11/2024 11:16:31.476 30   175.80
      30 175.80
      30 175.80
21/11/2024 11:12:09.725 30   175.20
      30 175.20
      30 175.20
21/11/2024 11:08:48.607 15   175.20
      15 175.20
      15 175.20
21/11/2024 11:03:45.856 85   175.40
      85 175.40
      85 175.40
21/11/2024 10:58:11.980 230   175.00
      10 175.00
      5 175.00
      215 175.00
      230 175.00
21/11/2024 10:33:07.461 50   175.60
      50 175.60
      50 175.60
21/11/2024 10:30:18.210 75   175.00
      20 175.00
      75 175.00
      55 175.00
21/11/2024 10:28:53.779 5   175.20
      5 175.20
      5 175.20
21/11/2024 10:24:39.979 5   175.20
      5 175.20
      5 175.20
21/11/2024 10:18:59.425 10   175.20
      10 175.20
      10 175.20
21/11/2024 10:18:20.250 75   175.40
      75 175.40
      75 175.40
21/11/2024 10:18:16.372 55   175.00
      15 175.00
      20 175.00
      40 175.00
      35 175.00
21/11/2024 10:18:16.305 10   175.00
      10 175.00
      7 175.00
      3 175.00
21/11/2024 10:15:46.472 15   175.60
      15 175.60
      15 175.60
21/11/2024 10:07:24.361 10   175.40
      2 175.40
      3 175.40
      10 175.40
      5 175.40
21/11/2024 10:03:10.891 50   176.00
      50 176.00
      50 176.00
21/11/2024 10:02:31.170 5   176.40
      5 176.40
      5 176.40
21/11/2024 10:00:40.712 166   176.60
      100 176.60
      66 176.60
      166 176.60
21/11/2024 09:54:45.934 25   176.40
      25 176.40
      15 176.40
      10 176.40
21/11/2024 09:54:02.139 4   176.20
      4 176.20
      4 176.20
21/11/2024 09:51:21.143 100   176.60
      20 176.60
      80 176.60
      100 176.60
21/11/2024 09:49:16.666 6   176.60
      6 176.60
      6 176.60
21/11/2024 09:42:21.688 58   176.20
      58 176.20
      58 176.20
21/11/2024 09:40:07.658 1   176.60
      1 176.60
      1 176.60
21/11/2024 09:30:20.800 1   176.00
      1 176.00
      1 176.00
21/11/2024 09:29:50.666 100   176.40
      100 176.40
      100 176.40
21/11/2024 09:28:51.768 70   175.60
      25 175.60
      45 175.60
      70 175.60
21/11/2024 09:28:12.846 169   176.40
      169 176.40
      169 176.40
21/11/2024 09:26:21.873 165   175.60
      165 175.60
      3 175.60
      162 175.60
21/11/2024 09:25:54.060 50   176.60
      50 176.60
      50 176.60
21/11/2024 09:24:37.617 20   176.20
      20 176.20
      20 176.20
21/11/2024 09:16:51.682 11   176.60
      11 176.60
      11 176.60
21/11/2024 09:06:22.338 26   176.20
      26 176.20
      26 176.20
21/11/2024 09:03:58.018 51   176.20
      15 176.20
      6 176.20
      36 176.20
      15 176.20
      30 176.20
21/11/2024 08:56:14.486 7   176.80
      7 176.80
      7 176.80
21/11/2024 08:50:17.279 15   176.20
      15 176.20
      15 176.20
21/11/2024 08:50:11.248 282   176.80
      282 176.80
      282 176.80
21/11/2024 08:32:22.450 50   176.80
      50 176.80
      50 176.80
21/11/2024 08:31:40.623 30   176.40
      30 176.40
      30 176.40
21/11/2024 08:28:13.833 110   176.80
      110 176.80
      110 176.80
21/11/2024 08:18:21.379 30   176.80
      30 176.80
      30 176.80
21/11/2024 08:00:00.643 143   177.00
      143 177.00
      143 177.00
21/11/2024 08:00:00.112 100   177.00
      57 177.00
      43 177.00
      100 177.00
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)