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 (%)
Jan 31, 2023 88.62 90.34 87.66 90.31 13,692,640 -0.39(-0.43%)
Jan 30, 2023 90.43 91.79 90.16 90.70 14,452,026 -0.17(-0.18%)
Jan 27, 2023 90.40 91.66 89.83 90.86 14,013,432 -0.15(-0.16%)
Jan 26, 2023 91.44 91.82 90.22 91.01 16,168,720 +1.01(+1.13%)
Jan 25, 2023 90.26 90.57 88.74 90.00 14,505,317 -2.09(-2.27%)
Jan 24, 2023 103.65 103.65 81.26 92.09 11,657,072 -1.07(-1.15%)
Jan 23, 2023 89.36 93.23 89.33 93.16 23,474,798 +4.51(+5.09%)
Jan 20, 2023 87.65 88.65 86.87 88.65 14,670,288 +2.56(+2.98%)
Jan 19, 2023 86.71 87.66 85.96 86.09 14,008,199 -1.04(-1.20%)
Jan 18, 2023 88.12 88.84 87.03 87.13 19,706,202 +0.47(+0.54%)
Jan 17, 2023 83.97 87.39 83.91 86.67 22,419,954 +2.13(+2.52%)
Jan 13, 2023 83.18 84.83 82.68 84.53 21,266,628 -0.19(-0.23%)
Jan 12, 2023 82.74 86.51 82.22 84.73 37,030,656 +5.08(+6.38%)
Jan 11, 2023 79.44 79.75 78.52 79.65 12,108,624 +0.50(+0.63%)
Jan 10, 2023 78.41 79.45 78.36 79.15 10,522,497 +0.94(+1.20%)
Jan 09, 2023 78.46 79.09 77.97 78.21 22,831,444 +2.18(+2.87%)
Jan 06, 2023 74.50 76.68 74.16 76.03 14,112,580 +2.28(+3.09%)
Jan 05, 2023 74.02 74.44 73.37 73.75 10,303,930 -0.57(-0.77%)
Jan 04, 2023 73.03 74.61 72.53 74.33 12,632,759 +2.23(+3.09%)
Jan 03, 2023 73.87 73.99 71.84 72.10 9,517,526 -0.45(-0.62%)
Dec 30, 2022 72.35 72.62 71.73 72.55 7,992,831 -1.47(-1.99%)
Dec 29, 2022 72.41 74.05 72.21 74.02 11,436,804 +2.86(+4.02%)
Dec 28, 2022 72.25 72.60 70.94 71.15 10,527,722 -1.23(-1.70%)
Dec 27, 2022 72.39 72.79 72.22 72.38 9,211,177 -0.56(-0.76%)
Dec 23, 2022 72.93 73.39 72.23 72.93 7,652,391 -0.38(-0.52%)
Dec 22, 2022 74.29 74.43 72.08 73.31 13,339,880 -1.81(-2.41%)
Dec 21, 2022 73.88 75.40 73.79 75.13 11,088,934 +1.48(+2.01%)
Dec 20, 2022 73.15 74.21 72.94 73.65 12,395,741 -0.47(-0.63%)
Dec 19, 2022 74.91 75.11 73.78 74.11 12,891,741 -0.19(-0.26%)
Dec 16, 2022 75.58 76.02 74.24 74.31 12,248,952 -1.28(-1.69%)
Dec 15, 2022 77.14 77.14 75.37 75.58 17,528,536 -1.91(-2.46%)
Dec 14, 2022 78.27 78.93 77.01 77.49 18,482,966 -0.47(-0.61%)
Dec 13, 2022 79.50 79.50 77.11 77.97 17,477,586 +0.08(+0.10%)
Dec 12, 2022 77.27 77.89 76.31 77.89 11,870,884 -0.25(-0.32%)
Dec 09, 2022 78.30 79.59 78.14 78.14 14,237,752 -0.11(-0.14%)
Dec 08, 2022 76.94 78.41 76.60 78.25 11,554,092 +1.51(+1.97%)
Dec 07, 2022 76.50 77.19 76.11 76.74 15,406,950 -0.31(-0.40%)
Dec 06, 2022 78.83 78.87 76.66 77.05 14,433,744 -1.99(-2.52%)
Dec 05, 2022 79.35 79.58 78.39 79.04 11,890,952 +0.12(+0.15%)
Dec 02, 2022 79.23 79.56 78.59 78.92 10,890,256 -1.14(-1.43%)
Dec 01, 2022 80.42 80.99 78.58 80.07 16,491,754 -0.29(-0.36%)
Nov 30, 2022 78.08 80.79 77.93 80.36 22,338,898 +3.53(+4.60%)
Nov 29, 2022 77.39 77.67 76.47 76.82 11,867,879 +0.11(+0.14%)
Nov 28, 2022 77.73 78.52 76.40 76.72 13,645,346 -2.11(-2.68%)
Nov 25, 2022 79.54 79.77 78.83 78.83 6,121,726 -0.55(-0.70%)
Nov 23, 2022 79.84 80.32 79.15 79.38 15,162,862 -0.55(-0.69%)
Nov 22, 2022 78.78 80.56 78.66 79.93 17,028,848 +2.53(+3.27%)
Nov 21, 2022 78.26 78.47 76.95 77.40 19,249,064 -2.27(-2.84%)
Nov 18, 2022 80.16 80.22 78.44 79.67 19,184,542 +0.77(+0.97%)
Nov 17, 2022 76.79 80.32 76.20 78.91 25,042,910 +1.97(+2.56%)
Nov 16, 2022 78.01 78.02 76.41 76.94 24,773,036 -0.98(-1.26%)
Nov 15, 2022 79.33 80.31 77.48 77.92 50,264,032 +7.42(+10.52%)
Nov 14, 2022 70.93 71.35 69.96 70.50 11,840,683 -1.00(-1.40%)
Nov 11, 2022 70.44 72.24 70.09 71.50 16,031,182 +2.90(+4.22%)
Nov 10, 2022 65.60 68.63 65.19 68.60 22,056,800 +5.66(+8.98%)
Nov 09, 2022 64.43 64.50 62.90 62.95 15,561,846 -0.02(-0.03%)
Nov 08, 2022 62.34 63.67 62.28 62.97 14,552,453 +2.19(+3.60%)
Nov 07, 2022 60.64 60.94 60.01 60.78 8,781,892 +0.27(+0.45%)
Nov 04, 2022 59.57 60.53 59.09 60.51 15,144,133 +2.13(+3.65%)
Nov 03, 2022 58.10 58.97 57.55 58.38 11,397,403 -0.23(-0.40%)
Nov 02, 2022 60.53 58.61 58.61 17,088,914 -1.03(-1.72%)
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.