Taiwan Semiconductor ADR (NY: TSM )

175.22 -1.00 (-0.56%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 97.76 97.81 95.75 96.16 9,819,488 -1.55(-1.59%)
Nov 29, 2023 97.83 98.55 97.43 97.71 7,175,083 +0.89(+0.92%)
Nov 28, 2023 96.71 97.09 96.08 96.82 6,428,767 +0.76(+0.79%)
Nov 27, 2023 96.27 96.40 95.28 96.06 6,936,400 -0.61(-0.63%)
Nov 24, 2023 97.31 97.56 96.32 96.67 4,349,116 -0.81(-0.83%)
Nov 22, 2023 97.55 98.47 96.79 97.48 7,505,281 +0.24(+0.24%)
Nov 21, 2023 98.82 98.96 97.07 97.25 10,266,503 -1.53(-1.55%)
Nov 20, 2023 98.72 99.40 98.36 98.78 6,526,144 +0.38(+0.38%)
Nov 17, 2023 97.77 98.54 97.16 98.40 7,335,415 +1.03(+1.06%)
Nov 16, 2023 97.08 97.93 96.75 97.37 8,560,086 -0.26(-0.26%)
Nov 15, 2023 98.77 99.51 97.26 97.63 10,535,016 -0.11(-0.11%)
Nov 14, 2023 96.84 98.51 96.79 97.74 13,948,821 +2.46(+2.58%)
Nov 13, 2023 95.86 96.03 94.59 95.28 9,636,199 -1.01(-1.05%)
Nov 10, 2023 92.93 96.59 92.50 96.29 19,523,914 +5.75(+6.35%)
Nov 09, 2023 91.53 92.27 90.52 90.54 8,316,258 -0.38(-0.41%)
Nov 08, 2023 92.23 92.33 90.84 90.91 6,633,465 -0.41(-0.44%)
Nov 07, 2023 91.16 91.95 90.66 91.32 6,313,075 -0.19(-0.21%)
Nov 06, 2023 90.91 91.51 90.21 91.50 8,502,462 +0.80(+0.88%)
Nov 03, 2023 90.57 91.36 89.77 90.70 9,337,200 +1.29(+1.45%)
Nov 02, 2023 89.33 89.97 88.41 89.41 11,163,084 +2.65(+3.05%)
Nov 01, 2023 85.45 86.83 85.32 86.76 9,620,365 +1.47(+1.73%)
Oct 31, 2023 85.13 85.41 83.94 85.29 9,110,798 +0.25(+0.29%)
Oct 30, 2023 86.28 87.26 84.98 85.04 9,895,791 +0.07(+0.08%)
Oct 27, 2023 86.50 86.71 84.87 84.97 12,630,189 -1.44(-1.67%)
Oct 26, 2023 86.09 87.10 85.52 86.42 9,473,304 -0.19(-0.22%)
Oct 25, 2023 89.73 89.77 85.65 86.60 13,180,489 -3.95(-4.36%)
Oct 24, 2023 90.12 90.91 89.78 90.56 7,462,667 +0.52(+0.58%)
Oct 23, 2023 88.92 91.17 88.11 90.03 8,378,182 -0.20(-0.22%)
Oct 20, 2023 90.91 93.20 90.01 90.23 12,343,362 -1.58(-1.72%)
Oct 19, 2023 91.99 93.64 91.27 91.81 23,022,406 +3.27(+3.69%)
Oct 18, 2023 87.83 88.94 87.53 88.54 10,091,496 -1.38(-1.54%)
Oct 17, 2023 88.75 90.61 87.47 89.92 8,091,086 -0.22(-0.24%)
Oct 16, 2023 89.41 90.81 89.36 90.14 8,894,614 +0.75(+0.84%)
Oct 13, 2023 91.65 91.84 89.13 89.39 8,082,135 -1.94(-2.12%)
Oct 12, 2023 91.42 92.33 90.75 91.33 9,049,796 +0.42(+0.46%)
Oct 11, 2023 90.18 90.92 89.56 90.91 8,144,931 +1.37(+1.53%)
Oct 10, 2023 88.21 89.59 88.09 89.54 7,266,612 +1.60(+1.82%)
Oct 09, 2023 87.75 88.28 87.00 87.94 4,837,573 -0.30(-0.34%)
Oct 06, 2023 87.05 88.95 86.35 88.23 9,894,228 +2.23(+2.60%)
Oct 05, 2023 85.80 86.90 85.51 86.00 6,730,304 +0.36(+0.42%)
Oct 04, 2023 84.46 85.73 84.37 85.64 7,749,836 +1.25(+1.48%)
Oct 03, 2023 85.97 86.29 84.05 84.40 8,299,187 -2.21(-2.56%)
Oct 02, 2023 86.15 87.37 85.99 86.61 6,379,841 +0.74(+0.86%)
Sep 29, 2023 86.71 86.99 85.67 85.87 7,426,185 +0.48(+0.57%)
Sep 28, 2023 84.24 86.10 83.97 85.39 6,725,672 +0.96(+1.14%)
Sep 27, 2023 84.16 84.54 83.10 84.43 7,955,861 +1.14(+1.36%)
Sep 26, 2023 83.94 84.22 83.02 83.29 8,982,950 -1.93(-2.26%)
Sep 25, 2023 84.38 85.22 84.56 85.22 8,860,694 +0.59(+0.70%)
Sep 22, 2023 85.23 85.75 84.44 84.63 8,066,000 +0.28(+0.33%)
Sep 21, 2023 85.02 85.12 84.34 84.35 10,783,244 -1.91(-2.21%)
Sep 20, 2023 87.47 88.26 86.26 86.26 7,021,492 -0.87(-1.00%)
Sep 19, 2023 87.40 87.79 86.75 87.13 7,259,044 -0.65(-0.74%)
Sep 18, 2023 87.49 88.60 87.39 87.78 6,725,157 -0.42(-0.47%)
Sep 15, 2023 89.44 90.06 87.81 88.19 20,179,302 -2.19(-2.43%)
Sep 14, 2023 91.68 91.83 90.19 90.39 6,583,042 +0.71(+0.79%)
Sep 13, 2023 89.07 90.33 89.07 89.68 5,856,708 +0.73(+0.82%)
Sep 12, 2023 88.93 90.02 88.89 88.95 8,383,532 +0.87(+0.98%)
Sep 11, 2023 88.57 88.86 87.65 88.08 7,391,444 -0.04(-0.04%)
Sep 08, 2023 89.21 89.53 87.80 88.12 5,922,616 -0.40(-0.46%)
Sep 07, 2023 88.54 88.76 86.93 88.52 14,944,964 -2.17(-2.40%)
Sep 06, 2023 92.26 92.37 90.04 90.70 8,068,260 -2.30(-2.47%)
Sep 05, 2023 91.82 93.44 91.30 93.00 6,504,093 +1.39(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.