Taiwan Semiconduct.Manufact.Co ADRs

283

254

151.80

Date Time Volume Order Volume Price
07/06/2024 21:54:41.603 30   151.80
      30 151.80
      30 151.80
07/06/2024 21:49:38.776 20   152.20
      20 152.20
      20 152.20
07/06/2024 21:41:21.686 12   152.40
      12 152.40
      12 152.40
07/06/2024 21:38:08.653 6   152.40
      6 152.40
      6 152.40
07/06/2024 21:36:25.430 1   152.60
      1 152.60
      1 152.60
07/06/2024 21:26:53.069 22   151.80
      22 151.80
      22 151.80
07/06/2024 21:21:50.287 80   151.20
      80 151.20
      80 151.20
07/06/2024 21:07:54.026 59   151.20
      59 151.20
      59 151.20
07/06/2024 21:03:06.767 150   151.60
      150 151.60
      150 151.60
07/06/2024 20:42:33.162 1   151.20
      1 151.20
      1 151.20
07/06/2024 20:34:58.041 15   151.00
      15 151.00
      15 151.00
07/06/2024 20:29:25.319 15   151.20
      15 151.20
      15 151.20
07/06/2024 20:27:10.821 10   151.00
      10 151.00
      10 151.00
07/06/2024 20:23:37.092 35   151.40
      35 151.40
      35 151.40
07/06/2024 20:20:13.327 1   151.00
      1 151.00
      1 151.00
07/06/2024 20:18:37.183 3   150.60
      3 150.60
      3 150.60
07/06/2024 20:18:07.672 20   150.80
      20 150.80
      20 150.80
07/06/2024 20:14:47.566 42   150.60
      42 150.60
      42 150.60
07/06/2024 20:11:41.693 11   151.20
      11 151.20
      11 151.20
07/06/2024 20:00:24.591 162   151.60
      162 151.60
      142 151.60
      20 151.60
07/06/2024 19:59:57.790 15   152.40
      15 152.40
      15 152.40
07/06/2024 19:55:33.925 50   152.20
      50 152.20
      50 152.20
07/06/2024 19:52:58.939 6   152.40
      6 152.40
      6 152.40
07/06/2024 19:51:53.833 70   152.80
      70 152.80
      70 152.80
07/06/2024 19:47:49.420 140   152.40
      140 152.40
      140 152.40
07/06/2024 19:28:22.961 2   153.00
      2 153.00
      2 153.00
07/06/2024 19:24:43.402 4   153.40
      4 153.40
      4 153.40
07/06/2024 19:21:59.243 18   153.00
      18 153.00
      18 153.00
07/06/2024 19:21:46.849 3   153.00
      3 153.00
      3 153.00
07/06/2024 19:19:35.698 15   153.40
      15 153.40
      15 153.40
07/06/2024 19:11:32.136 5   153.00
      5 153.00
      5 153.00
07/06/2024 19:08:55.046 30   153.00
      30 153.00
      30 153.00
07/06/2024 19:08:05.921 3   152.80
      3 152.80
      3 152.80
07/06/2024 18:56:32.033 162   153.80
      92 153.80
      162 153.80
      70 153.80
07/06/2024 18:56:13.913 191   153.40
      191 153.40
      191 153.40
07/06/2024 18:56:11.896 35   153.40
      35 153.40
      35 153.40
07/06/2024 18:55:44.979 19   153.40
      19 153.40
      19 153.40
07/06/2024 18:49:32.680 10   153.20
      10 153.20
      10 153.20
07/06/2024 18:48:42.853 70   153.00
      70 153.00
      70 153.00
07/06/2024 18:39:00.085 299   153.00
      299 153.00
      299 153.00
07/06/2024 18:38:58.172 9   153.00
      9 153.00
      9 153.00
07/06/2024 18:25:17.765 4   152.80
      4 152.80
      4 152.80
07/06/2024 18:21:47.989 30   153.20
      30 153.20
      30 153.20
07/06/2024 18:17:03.602 326   153.20
      326 153.20
      326 153.20
07/06/2024 18:13:18.793 72   153.00
      72 153.00
      72 153.00
07/06/2024 18:13:15.402 150   153.00
      150 153.00
      150 153.00
07/06/2024 18:00:15.938 15   152.80
      15 152.80
      15 152.80
07/06/2024 17:58:05.957 20   152.80
      20 152.80
      20 152.80
07/06/2024 17:52:34.344 65   152.80
      65 152.80
      65 152.80
07/06/2024 17:49:26.092 10   152.60
      10 152.60
      10 152.60
07/06/2024 17:42:24.789 13   152.60
      13 152.60
      13 152.60
07/06/2024 17:36:43.893 10   152.60
      10 152.60
      10 152.60
07/06/2024 17:36:12.805 15   152.80
      15 152.80
      15 152.80
07/06/2024 17:28:38.729 18   152.40
      18 152.40
      18 152.40
07/06/2024 17:24:56.920 300   152.80
      300 152.80
      300 152.80
07/06/2024 17:18:28.559 10   152.40
      10 152.40
      10 152.40
07/06/2024 17:17:29.726 3   152.40
      3 152.40
      3 152.40
07/06/2024 17:16:59.884 4   152.40
      4 152.40
      4 152.40
07/06/2024 17:09:52.683 2   151.60
      2 151.60
      2 151.60
07/06/2024 17:05:53.554 26   152.40
      26 152.40
      26 152.40
07/06/2024 17:04:51.679 25   152.00
      25 152.00
      25 152.00
07/06/2024 17:04:18.144 20   152.20
      20 152.20
      20 152.20
07/06/2024 17:04:01.605 10   152.60
      10 152.60
      10 152.60
07/06/2024 17:03:39.460 25   152.20
      25 152.20
      25 152.20
07/06/2024 17:03:30.070 2   152.20
      2 152.20
      2 152.20
07/06/2024 16:58:57.156 11   153.00
      11 153.00
      11 153.00
07/06/2024 16:58:36.786 15   153.00
      15 153.00
      15 153.00
07/06/2024 16:58:19.579 17   153.00
      17 153.00
      17 153.00
07/06/2024 16:58:03.974 29   153.20
      29 153.20
      29 153.20
07/06/2024 16:53:24.021 10   153.20
      10 153.20
      10 153.20
07/06/2024 16:52:26.641 26   153.00
      26 153.00
      26 153.00
07/06/2024 16:50:54.922 10   153.20
      7 153.20
      3 153.20
      10 153.20
07/06/2024 16:50:47.355 40   152.80
      40 152.80
      40 152.80
07/06/2024 16:47:31.573 10   152.80
      10 152.80
      10 152.80
07/06/2024 16:47:01.741 52   152.80
      52 152.80
      52 152.80
07/06/2024 16:46:35.147 25   153.00
      25 153.00
      25 153.00
07/06/2024 16:42:18.318 30   152.80
      30 152.80
      30 152.80
07/06/2024 16:30:31.524 100   152.20
      100 152.20
      100 152.20
07/06/2024 16:25:54.459 13   152.40
      13 152.40
      13 152.40
07/06/2024 16:25:24.241 30   152.00
      30 152.00
      30 152.00
07/06/2024 16:22:41.219 10   152.00
      10 152.00
      10 152.00
07/06/2024 16:16:44.948 5   152.00
      5 152.00
      5 152.00
07/06/2024 16:16:43.892 26   151.60
      26 151.60
      26 151.60
07/06/2024 16:14:30.962 30   152.40
      30 152.40
      30 152.40
07/06/2024 16:14:19.577 15   152.40
      15 152.40
      15 152.40
07/06/2024 16:13:04.086 128   152.00
      128 152.00
      128 152.00
07/06/2024 16:11:13.437 20   152.60
      20 152.60
      20 152.60
07/06/2024 16:11:00.546 5   152.60
      5 152.60
      5 152.60
07/06/2024 16:08:51.083 9   152.60
      9 152.60
      9 152.60
07/06/2024 15:58:58.727 7   153.40
      7 153.40
      7 153.40
07/06/2024 15:56:24.921 8   153.40
      8 153.40
      8 153.40
07/06/2024 15:56:22.082 56   153.00
      56 153.00
      56 153.00
07/06/2024 15:55:20.237 10   152.20
      10 152.20
      10 152.20
07/06/2024 15:50:52.777 8   152.20
      8 152.20
      8 152.20
07/06/2024 15:50:40.003 50   152.40
      50 152.40
      50 152.40
07/06/2024 15:50:31.743 66   152.40
      66 152.40
      66 152.40
07/06/2024 15:49:35.122 1   152.40
      1 152.40
      1 152.40
07/06/2024 15:49:11.474 1   152.00
      1 152.00
      1 152.00
07/06/2024 15:48:14.342 17   152.60
      17 152.60
      17 152.60
07/06/2024 15:46:55.414 4   152.60
      4 152.60
      4 152.60
07/06/2024 15:44:24.945 67   151.80
      53 151.80
      14 151.80
      67 151.80
07/06/2024 15:43:23.908 10   151.20
      10 151.20
      10 151.20
07/06/2024 15:43:10.167 3   151.20
      3 151.20
      3 151.20
07/06/2024 15:42:39.245 12   151.60
      12 151.60
      12 151.60
07/06/2024 15:42:32.097 30   151.40
      30 151.40
      30 151.40
07/06/2024 15:41:25.474 95   152.40
      95 152.40
      95 152.40
07/06/2024 15:40:38.083 60   152.60
      60 152.60
      60 152.60
07/06/2024 15:40:09.509 3   152.40
      3 152.40
      3 152.40
07/06/2024 15:39:26.733 55   153.20
      40 153.20
      55 153.20
      15 153.20
07/06/2024 15:38:08.937 2   152.80
      2 152.80
      2 152.80
07/06/2024 15:37:41.505 100   152.40
      100 152.40
      100 152.40
07/06/2024 15:36:40.502 400   152.00
      400 152.00
      400 152.00
07/06/2024 15:35:33.072 30   151.40
      30 151.40
      30 151.40
07/06/2024 15:25:39.470 1   149.60
      1 149.60
      1 149.60
07/06/2024 15:24:18.364 9   149.40
      9 149.40
      9 149.40
07/06/2024 15:18:04.381 100   149.60
      100 149.60
      100 149.60
07/06/2024 15:15:28.104 55   149.00
      55 149.00
      55 149.00
07/06/2024 15:14:17.253 5   148.60
      5 148.60
      5 148.60
07/06/2024 15:14:04.799 10   149.00
      10 149.00
      10 149.00
07/06/2024 15:13:17.522 5   149.00
      5 149.00
      5 149.00
07/06/2024 15:11:48.222 6   149.00
      6 149.00
      6 149.00
07/06/2024 15:10:55.395 15   149.00
      15 149.00
      15 149.00
07/06/2024 15:08:35.673 17   148.80
      17 148.80
      17 148.80
07/06/2024 15:07:45.430 7   148.80
      7 148.80
      7 148.80
07/06/2024 15:04:21.631 66   148.60
      66 148.60
      66 148.60
07/06/2024 15:04:02.825 30   148.60
      30 148.60
      30 148.60
07/06/2024 15:02:54.237 14   148.40
      14 148.40
      14 148.40
07/06/2024 15:01:35.018 70   148.40
      70 148.40
      70 148.40
07/06/2024 15:01:15.731 195   148.20
      195 148.20
      195 148.20
07/06/2024 15:01:15.549 15   148.40
      5 148.40
      15 148.40
      10 148.40
07/06/2024 15:00:36.532 50   148.60
      50 148.60
      50 148.60
07/06/2024 14:55:20.227 3   149.00
      3 149.00
      3 149.00
07/06/2024 14:51:20.385 15   148.60
      15 148.60
      15 148.60
07/06/2024 14:48:18.286 10   149.20
      10 149.20
      5 149.20
      5 149.20
07/06/2024 14:48:05.124 8   148.80
      8 148.80
      8 148.80
07/06/2024 14:43:58.781 3   149.00
      3 149.00
      3 149.00
07/06/2024 14:41:46.775 54   149.20
      54 149.20
      54 149.20
07/06/2024 14:40:01.282 15   149.00
      15 149.00
      15 149.00
07/06/2024 14:34:04.329 4   150.00
      4 150.00
      4 150.00
07/06/2024 14:30:42.874 15   150.00
      15 150.00
      15 150.00
07/06/2024 14:30:35.214 82   149.40
      82 149.40
      82 149.40
07/06/2024 14:30:24.129 1   149.40
      1 149.40
      1 149.40
07/06/2024 14:30:04.823 1   150.00
      1 150.00
      1 150.00
07/06/2024 14:19:25.785 1   150.00
      1 150.00
      1 150.00
07/06/2024 14:00:30.233 16   149.00
      16 149.00
      16 149.00
07/06/2024 13:55:07.175 10   149.60
      10 149.60
      10 149.60
07/06/2024 13:52:56.295 7   149.60
      7 149.60
      7 149.60
07/06/2024 13:50:41.812 50   148.80
      50 148.80
      50 148.80
07/06/2024 13:47:56.835 10   149.60
      10 149.60
      10 149.60
07/06/2024 13:45:24.354 10   149.60
      10 149.60
      10 149.60
07/06/2024 13:44:06.990 33   149.60
      33 149.60
      20 149.60
      13 149.60
07/06/2024 13:39:36.073 30   148.80
      30 148.80
      30 148.80
07/06/2024 13:36:13.078 10   149.20
      10 149.20
      10 149.20
07/06/2024 13:34:09.562 20   148.80
      20 148.80
      20 148.80
07/06/2024 13:26:56.334 75   148.60
      75 148.60
      75 148.60
07/06/2024 13:26:13.246 50   149.00
      50 149.00
      50 149.00
07/06/2024 13:23:19.074 1   149.40
      1 149.40
      1 149.40
07/06/2024 13:21:29.833 20   149.00
      20 149.00
      20 149.00
07/06/2024 13:19:13.177 6   149.20
      6 149.20
      6 149.20
07/06/2024 13:14:56.400 3   149.40
      3 149.40
      3 149.40
07/06/2024 13:10:08.245 2   149.40
      2 149.40
      2 149.40
07/06/2024 13:00:00.342 30   149.40
      30 149.40
      30 149.40
07/06/2024 12:54:14.071 200   150.00
      200 150.00
      200 150.00
07/06/2024 12:41:31.818 200   149.60
      200 149.60
      200 149.60
07/06/2024 12:39:55.629 10   150.20
      10 150.20
      10 150.20
07/06/2024 12:33:59.900 4   150.20
      4 150.20
      4 150.20
07/06/2024 12:30:13.308 10   150.20
      10 150.20
      10 150.20
07/06/2024 12:30:04.170 2   149.80
      2 149.80
      2 149.80
07/06/2024 12:28:57.439 15   149.80
      15 149.80
      15 149.80
07/06/2024 12:27:23.028 67   150.20
      67 150.20
      67 150.20
07/06/2024 12:22:49.362 80   149.80
      80 149.80
      80 149.80
07/06/2024 12:21:55.727 50   150.20
      50 150.20
      10 150.20
      40 150.20
07/06/2024 12:17:29.106 4   149.60
      4 149.60
      4 149.60
07/06/2024 12:07:41.102 15   150.20
      15 150.20
      15 150.20
07/06/2024 12:06:43.835 15   150.20
      15 150.20
      15 150.20
07/06/2024 12:04:25.211 17   150.20
      17 150.20
      17 150.20
07/06/2024 12:01:05.562 2   150.00
      2 150.00
      2 150.00
07/06/2024 11:58:18.776 9   150.20
      9 150.20
      9 150.20
07/06/2024 11:56:35.135 20   150.00
      20 150.00
      20 150.00
07/06/2024 11:56:29.188 195   150.00
      195 150.00
      195 150.00
07/06/2024 11:55:43.912 50   150.20
      50 150.20
      50 150.20
07/06/2024 11:46:52.955 7   149.80
      7 149.80
      7 149.80
07/06/2024 11:46:47.817 10   150.20
      10 150.20
      10 150.20
07/06/2024 11:43:09.675 40   150.00
      40 150.00
      40 150.00
07/06/2024 11:42:39.864 33   150.00
      33 150.00
      33 150.00
07/06/2024 11:39:26.320 51   149.80
      51 149.80
      51 149.80
07/06/2024 11:37:52.022 100   150.00
      100 150.00
      100 150.00
07/06/2024 11:36:37.207 10   150.00
      10 150.00
      10 150.00
07/06/2024 11:35:24.534 70   150.00
      70 150.00
      70 150.00
07/06/2024 11:34:12.035 25   150.00
      25 150.00
      25 150.00
07/06/2024 11:31:47.929 30   150.00
      30 150.00
      30 150.00
07/06/2024 11:30:03.145 33   150.00
      33 150.00
      33 150.00
07/06/2024 11:23:46.935 20   149.60
      10 149.60
      10 149.60
      20 149.60
07/06/2024 11:18:42.682 6   149.60
      6 149.60
      6 149.60
07/06/2024 11:15:41.755 5   150.20
      5 150.20
      5 150.20
07/06/2024 11:15:06.431 27   150.20
      27 150.20
      27 150.20
07/06/2024 10:56:58.261 15   150.20
      15 150.20
      15 150.20
07/06/2024 10:56:57.201 50   150.40
      50 150.40
      50 150.40
07/06/2024 10:49:12.381 9   150.40
      9 150.40
      9 150.40
07/06/2024 10:48:56.393 166   150.40
      70 150.40
      166 150.40
      96 150.40
07/06/2024 10:46:57.887 3   150.40
      3 150.40
      3 150.40
07/06/2024 10:42:26.532 1 050   150.20
      1 050 150.20
      1 050 150.20
07/06/2024 10:35:52.182 12   150.40
      12 150.40
      12 150.40
07/06/2024 10:32:26.341 51   150.40
      51 150.40
      51 150.40
07/06/2024 10:31:46.354 40   150.00
      40 150.00
      40 150.00
07/06/2024 10:30:41.257 90   150.20
      90 150.20
      90 150.20
07/06/2024 10:26:36.580 54   150.20
      54 150.20
      54 150.20
07/06/2024 10:23:18.363 10   150.00
      10 150.00
      10 150.00
07/06/2024 10:17:50.521 2   149.60
      2 149.60
      2 149.60
07/06/2024 10:13:14.318 5   150.20
      5 150.20
      5 150.20
07/06/2024 10:02:14.278 76   150.00
      6 150.00
      70 150.00
      76 150.00
07/06/2024 10:00:09.222 70   149.80
      70 149.80
      70 149.80
07/06/2024 09:59:21.191 35   149.40
      35 149.40
      35 149.40
07/06/2024 09:58:09.061 65   149.80
      65 149.80
      65 149.80
07/06/2024 09:57:27.636 40   149.80
      40 149.80
      40 149.80
07/06/2024 09:57:18.582 5   149.40
      5 149.40
      5 149.40
07/06/2024 09:54:47.022 140   149.60
      140 149.60
      140 149.60
07/06/2024 09:53:16.043 250   149.40
      50 149.40
      200 149.40
      250 149.40
07/06/2024 09:53:15.626 27   149.80
      27 149.80
      27 149.80
07/06/2024 09:53:03.726 1   149.80
      1 149.80
      1 149.80
07/06/2024 09:52:59.681 20   149.80
      20 149.80
      20 149.80
07/06/2024 09:51:13.896 13   149.40
      13 149.40
      13 149.40
07/06/2024 09:48:46.873 6   149.80
      6 149.80
      6 149.80
07/06/2024 09:47:32.578 100   149.60
      100 149.60
      100 149.60
07/06/2024 09:41:28.616 48   149.60
      48 149.60
      48 149.60
07/06/2024 09:40:31.480 4   149.60
      4 149.60
      4 149.60
07/06/2024 09:38:37.550 7   149.60
      7 149.60
      7 149.60
07/06/2024 09:30:32.072 1   149.60
      1 149.60
      1 149.60
07/06/2024 09:30:25.614 21   149.60
      21 149.60
      21 149.60
07/06/2024 09:28:20.990 98   149.00
      98 149.00
      98 149.00
07/06/2024 09:27:15.715 7   149.80
      7 149.80
      7 149.80
07/06/2024 09:25:41.641 2   149.80
      2 149.80
      2 149.80
07/06/2024 09:15:28.021 20   149.00
      20 149.00
      20 149.00
07/06/2024 09:15:23.849 66   149.80
      40 149.80
      26 149.80
      66 149.80
07/06/2024 09:07:34.574 8   149.80
      8 149.80
      8 149.80
07/06/2024 09:02:21.498 1   149.00
      1 149.00
      1 149.00
07/06/2024 09:00:52.907 20   149.00
      20 149.00
      20 149.00
07/06/2024 08:40:33.353 100   149.40
      100 149.40
      100 149.40
07/06/2024 08:36:02.354 4   149.80
      4 149.80
      4 149.80
07/06/2024 08:35:19.014 200   149.20
      200 149.20
      200 149.20
07/06/2024 08:35:17.001 200   149.20
      200 149.20
      110 149.20
      90 149.20
07/06/2024 08:26:21.105 309   148.80
      309 148.80
      309 148.80
07/06/2024 08:26:16.826 500   148.80
      500 148.80
      500 148.80
07/06/2024 08:26:11.223 200   148.60
      200 148.60
      200 148.60
07/06/2024 08:22:57.208 8   148.60
      8 148.60
      8 148.60
07/06/2024 08:15:10.489 50   148.40
      50 148.40
      50 148.40
07/06/2024 08:14:55.741 400   148.60
      400 148.60
      400 148.60
07/06/2024 08:06:19.091 15   148.40
      15 148.40
      15 148.40
07/06/2024 08:04:51.086 200   148.40
      200 148.40
      200 148.40
07/06/2024 08:04:37.323 200   148.40
      200 148.40
      200 148.40
07/06/2024 08:04:29.175 199   148.20
      199 148.20
      199 148.20
07/06/2024 08:03:58.649 199   148.20
      199 148.20
      199 148.20
07/06/2024 08:00:59.818 700   148.00
      200 148.00
      200 148.00
      500 148.00
      500 148.00
07/06/2024 08:00:53.599 164   148.40
      12 148.40
      10 148.40
      20 148.40
      70 148.40
      2 148.40
      10 148.40
      10 148.40
      17 148.40
      20 148.40
      13 148.40
      144 148.40
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)