Taiwan Semiconductor ADR (NY: TSM )

167.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 73.79 73.91 71.77 72.02 9,527,730 -0.45(-0.62%)
Dec 30, 2022 72.27 72.55 71.65 72.47 8,001,400 -1.47(-1.99%)
Dec 29, 2022 72.33 73.98 72.14 73.94 11,449,066 +2.86(+4.02%)
Dec 28, 2022 72.18 72.52 70.86 71.08 10,539,009 -1.23(-1.70%)
Dec 27, 2022 72.31 72.71 72.15 72.30 9,221,052 -0.55(-0.76%)
Dec 23, 2022 72.86 73.31 72.16 72.86 7,660,596 -0.38(-0.52%)
Dec 22, 2022 74.21 74.36 72.01 73.24 13,354,182 -1.81(-2.41%)
Dec 21, 2022 73.80 75.32 73.71 75.05 11,100,823 +1.48(+2.01%)
Dec 20, 2022 73.07 74.13 72.87 73.57 12,409,031 -0.47(-0.63%)
Dec 19, 2022 74.83 75.03 73.70 74.03 12,905,562 -0.19(-0.26%)
Dec 16, 2022 75.50 75.94 74.16 74.23 12,262,085 -1.27(-1.69%)
Dec 15, 2022 77.06 77.06 75.29 75.50 17,547,328 -1.91(-2.46%)
Dec 14, 2022 78.18 78.85 76.93 77.41 18,502,778 -0.47(-0.61%)
Dec 13, 2022 79.41 79.41 77.03 77.88 17,496,320 +0.08(+0.10%)
Dec 12, 2022 77.19 77.81 76.23 77.81 11,883,609 -0.25(-0.32%)
Dec 09, 2022 78.21 79.51 78.06 78.06 14,253,014 -0.11(-0.14%)
Dec 08, 2022 76.86 78.33 76.52 78.16 11,566,487 +1.51(+1.97%)
Dec 07, 2022 76.42 77.11 76.03 76.65 15,423,465 -0.31(-0.40%)
Dec 06, 2022 78.74 78.78 76.58 76.96 14,449,216 -1.99(-2.52%)
Dec 05, 2022 79.27 79.49 78.31 78.96 11,903,699 +0.12(+0.15%)
Dec 02, 2022 79.14 79.48 78.50 78.84 10,901,929 -1.14(-1.43%)
Dec 01, 2022 80.33 80.90 78.49 79.98 16,509,432 -0.29(-0.36%)
Nov 30, 2022 78.00 80.71 77.84 80.27 22,362,842 +3.53(+4.60%)
Nov 29, 2022 77.30 77.59 76.38 76.74 11,880,601 +0.11(+0.14%)
Nov 28, 2022 77.65 78.43 76.32 76.63 13,659,973 -2.11(-2.68%)
Nov 25, 2022 79.46 79.68 78.74 78.74 6,128,288 -0.55(-0.70%)
Nov 23, 2022 79.75 80.24 79.06 79.30 15,179,115 -0.55(-0.69%)
Nov 22, 2022 78.70 80.48 78.58 79.85 17,047,102 +2.52(+3.27%)
Nov 21, 2022 78.17 78.39 76.87 77.32 19,269,698 -2.26(-2.84%)
Nov 18, 2022 80.08 80.14 78.36 79.59 19,205,106 +0.76(+0.97%)
Nov 17, 2022 76.71 80.23 76.12 78.82 25,069,754 +1.96(+2.56%)
Nov 16, 2022 77.93 77.94 76.33 76.86 24,799,590 -0.98(-1.26%)
Nov 15, 2022 79.25 80.22 77.40 77.83 50,317,908 +7.41(+10.52%)
Nov 14, 2022 70.85 71.28 69.88 70.42 11,853,375 -1.00(-1.40%)
Nov 11, 2022 70.37 72.17 70.02 71.42 16,048,366 +2.89(+4.22%)
Nov 10, 2022 65.53 68.56 65.12 68.53 22,080,444 +5.65(+8.98%)
Nov 09, 2022 64.36 64.43 62.83 62.88 15,578,527 -0.02(-0.03%)
Nov 08, 2022 62.27 63.60 62.21 62.90 14,568,052 +2.19(+3.60%)
Nov 07, 2022 60.58 60.87 59.95 60.71 8,791,306 +0.27(+0.45%)
Nov 04, 2022 59.50 60.46 59.03 60.44 15,160,366 +2.13(+3.65%)
Nov 03, 2022 58.04 58.90 57.49 58.31 11,409,620 -0.23(-0.40%)
Nov 02, 2022 60.46 58.55 58.55 17,107,230 -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.