Taiwan Semiconductor ADR (NY: TSM )

176.22 +8.94 (+5.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 89.22 91.20 89.12 90.97 8,898,287 +0.54(+0.59%)
Mar 30, 2023 91.29 91.45 90.00 90.43 10,463,413 -0.28(-0.31%)
Mar 29, 2023 89.73 91.16 89.43 90.71 9,461,549 +1.91(+2.15%)
Mar 28, 2023 88.66 88.86 87.94 88.80 7,688,761 +0.15(+0.17%)
Mar 27, 2023 90.01 90.14 88.55 88.66 9,559,438 -2.08(-2.30%)
Mar 24, 2023 91.88 92.10 90.06 90.74 7,828,017 -1.76(-1.90%)
Mar 23, 2023 92.40 93.70 91.37 92.50 11,419,010 +1.93(+2.13%)
Mar 22, 2023 91.44 92.93 90.50 90.57 13,098,826 +0.12(+0.13%)
Mar 21, 2023 88.99 90.95 88.79 90.46 12,575,812 +2.41(+2.73%)
Mar 20, 2023 87.24 88.37 86.70 88.05 8,401,639 +0.56(+0.64%)
Mar 17, 2023 87.09 88.04 87.03 87.49 13,587,829 +0.17(+0.19%)
Mar 16, 2023 84.05 87.49 83.92 87.33 13,484,249 +2.98(+3.54%)
Mar 15, 2023 84.83 84.87 83.12 84.35 12,508,138 -2.52(-2.90%)
Mar 14, 2023 85.64 87.19 85.33 86.87 11,409,629 +1.51(+1.77%)
Mar 13, 2023 84.03 86.58 83.97 85.36 12,176,120 +0.48(+0.56%)
Mar 10, 2023 85.64 86.75 84.83 84.88 12,261,705 -1.59(-1.83%)
Mar 09, 2023 87.27 88.23 86.17 86.47 10,637,151 -1.90(-2.15%)
Mar 08, 2023 85.95 88.37 85.75 88.36 9,072,172 +1.93(+2.23%)
Mar 07, 2023 87.51 87.79 85.90 86.44 9,001,499 -0.71(-0.81%)
Mar 06, 2023 87.62 88.85 87.08 87.15 10,235,827 -0.20(-0.23%)
Mar 03, 2023 86.26 87.41 85.49 87.35 11,146,670 +0.74(+0.85%)
Mar 02, 2023 85.26 86.91 84.75 86.61 10,034,169 +0.59(+0.69%)
Mar 01, 2023 86.62 87.60 85.87 86.02 8,392,151 +1.31(+1.55%)
Feb 28, 2023 84.77 85.75 84.54 84.71 7,725,112 -0.22(-0.26%)
Feb 27, 2023 86.29 86.44 84.87 84.93 10,900,487 -0.79(-0.92%)
Feb 24, 2023 85.70 85.75 84.87 85.72 9,063,705 -1.92(-2.19%)
Feb 23, 2023 87.85 89.49 87.03 87.63 15,892,873 +3.16(+3.74%)
Feb 22, 2023 85.37 85.70 84.31 84.47 10,409,558 -0.79(-0.92%)
Feb 21, 2023 85.98 86.99 85.10 85.26 14,385,993 -2.39(-2.73%)
Feb 17, 2023 87.53 87.85 86.53 87.65 11,548,830 -0.70(-0.79%)
Feb 16, 2023 88.51 89.30 87.44 88.35 15,975,839 -1.89(-2.09%)
Feb 15, 2023 89.82 91.14 88.31 90.24 31,280,866 -5.06(-5.31%)
Feb 14, 2023 93.22 96.30 92.63 95.30 15,432,915 +1.80(+1.92%)
Feb 13, 2023 92.88 93.77 92.33 93.50 8,012,278 +0.72(+0.78%)
Feb 10, 2023 93.35 93.88 91.69 92.78 11,832,728 -1.28(-1.37%)
Feb 09, 2023 93.39 95.89 93.02 94.06 17,460,038 +2.34(+2.56%)
Feb 08, 2023 92.44 93.34 91.67 91.72 12,408,411 -0.26(-0.29%)
Feb 07, 2023 89.29 92.13 89.19 91.98 15,670,512 +2.65(+2.96%)
Feb 06, 2023 89.31 89.55 88.27 89.34 12,762,111 -2.75(-2.99%)
Feb 03, 2023 92.46 94.32 91.75 92.09 12,583,865 -1.94(-2.06%)
Feb 02, 2023 93.98 94.85 93.24 94.03 16,212,759 +1.86(+2.02%)
Feb 01, 2023 90.48 93.17 90.06 92.17 17,234,450 +1.96(+2.17%)
Jan 31, 2023 88.53 90.24 87.57 90.21 13,707,320 -0.39(-0.43%)
Jan 30, 2023 90.33 91.69 90.07 90.60 14,467,521 -0.17(-0.18%)
Jan 27, 2023 90.30 91.56 89.74 90.77 14,028,457 -0.15(-0.16%)
Jan 26, 2023 91.34 91.72 90.12 90.91 16,186,055 +1.01(+1.13%)
Jan 25, 2023 90.16 90.48 88.65 89.90 14,520,869 -2.09(-2.27%)
Jan 24, 2023 103.54 103.54 81.17 91.99 11,669,570 -1.07(-1.15%)
Jan 23, 2023 89.27 93.13 89.23 93.06 23,499,966 +4.50(+5.09%)
Jan 20, 2023 87.56 88.56 86.78 88.56 14,686,016 +2.56(+2.98%)
Jan 19, 2023 86.61 87.57 85.86 86.00 14,025,309 -1.04(-1.20%)
Jan 18, 2023 88.02 88.74 86.93 87.04 19,727,328 +0.47(+0.54%)
Jan 17, 2023 83.88 87.29 83.82 86.57 22,443,992 +2.13(+2.52%)
Jan 13, 2023 83.09 84.74 82.60 84.44 21,289,428 -0.19(-0.23%)
Jan 12, 2023 82.65 86.42 82.13 84.64 37,070,360 +5.08(+6.38%)
Jan 11, 2023 79.36 79.67 78.44 79.56 12,121,606 +0.50(+0.63%)
Jan 10, 2023 78.32 79.37 78.28 79.06 10,534,272 +0.93(+1.20%)
Jan 09, 2023 78.37 79.01 77.88 78.13 22,855,922 +2.18(+2.87%)
Jan 06, 2023 74.42 76.60 74.08 75.95 14,127,710 +2.28(+3.09%)
Jan 05, 2023 73.94 74.36 73.29 73.67 10,314,977 -0.57(-0.77%)
Jan 04, 2023 72.95 74.53 72.45 74.25 12,646,303 +2.23(+3.09%)
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.