Taiwan Semiconductor ADR (NY: TSM )

174.46 +7.18 (+4.29%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 117.70 119.54 115.26 118.18 18,416,138 -0.06(-0.05%)
Feb 25, 2021 123.41 123.43 117.97 118.23 14,420,414 -5.91(-4.76%)
Feb 24, 2021 121.53 124.22 119.81 124.14 13,605,489 +3.00(+2.48%)
Feb 23, 2021 120.64 123.62 117.65 121.14 19,627,606 -4.19(-3.35%)
Feb 22, 2021 125.36 126.94 124.97 125.34 11,004,051 -2.90(-2.26%)
Feb 19, 2021 127.76 129.45 127.35 128.24 11,479,541 +1.90(+1.51%)
Feb 18, 2021 126.54 127.50 125.18 126.33 12,360,658 -1.54(-1.20%)
Feb 17, 2021 130.63 131.03 127.71 127.87 13,171,792 -3.55(-2.70%)
Feb 16, 2021 132.88 133.43 130.83 131.42 12,594,448 +1.87(+1.44%)
Feb 12, 2021 130.35 131.19 128.71 129.55 11,844,221 -1.03(-0.79%)
Feb 11, 2021 127.05 130.65 125.80 130.58 13,145,167 +5.13(+4.09%)
Feb 10, 2021 125.85 127.62 124.34 125.45 12,979,204 +0.95(+0.76%)
Feb 09, 2021 125.72 126.12 123.63 124.50 8,443,972 +0.12(+0.10%)
Feb 08, 2021 120.77 125.04 120.77 124.38 11,863,096 +4.48(+3.73%)
Feb 05, 2021 120.85 120.94 118.89 119.90 6,635,752 -0.35(-0.29%)
Feb 04, 2021 119.64 120.30 118.20 120.25 7,925,183 +0.61(+0.51%)
Feb 03, 2021 121.05 121.18 118.29 119.64 10,298,863 -0.88(-0.73%)
Feb 02, 2021 121.49 122.22 119.59 120.52 9,898,777 +1.67(+1.41%)
Feb 01, 2021 116.86 119.03 115.77 118.85 10,823,166 +4.82(+4.23%)
Jan 29, 2021 116.66 116.69 113.12 114.03 16,165,607 -4.04(-3.42%)
Jan 28, 2021 116.83 119.72 115.96 118.07 15,056,736 +3.84(+3.36%)
Jan 27, 2021 117.25 117.39 114.01 114.23 17,749,684 -4.61(-3.88%)
Jan 26, 2021 121.09 121.35 118.47 118.84 18,127,634 -3.63(-2.96%)
Jan 25, 2021 123.70 124.02 119.50 122.47 21,792,984 +1.30(+1.07%)
Jan 22, 2021 122.02 123.16 120.87 121.18 20,422,092 -4.71(-3.74%)
Jan 21, 2021 125.04 127.05 124.18 125.89 16,452,834 +3.30(+2.69%)
Jan 20, 2021 126.86 127.74 122.08 122.59 18,455,678 -0.62(-0.50%)
Jan 19, 2021 122.54 125.79 120.52 123.21 21,695,244 +5.70(+4.85%)
Jan 15, 2021 120.55 120.62 115.61 117.51 18,482,318 -1.14(-0.96%)
Jan 14, 2021 115.84 126.35 114.17 118.66 39,519,776 +6.78(+6.06%)
Jan 13, 2021 116.73 117.11 110.73 111.88 21,959,940 -3.54(-3.07%)
Jan 12, 2021 117.44 117.48 114.18 115.42 15,081,548 +0.38(+0.33%)
Jan 11, 2021 112.36 115.98 111.48 115.04 12,795,616 +3.67(+3.29%)
Jan 08, 2021 118.15 118.50 109.77 111.37 20,223,340 -2.57(-2.26%)
Jan 07, 2021 111.98 115.36 110.34 113.94 14,421,002 +5.46(+5.03%)
Jan 06, 2021 106.83 109.22 105.61 108.48 11,296,394 +2.67(+2.52%)
Jan 05, 2021 105.48 107.86 105.11 105.82 11,252,177 +1.00(+0.96%)
Jan 04, 2021 104.60 107.07 103.63 104.81 11,980,063 +2.50(+2.44%)
Dec 31, 2020 102.32 102.32 102.32 10,186,085 +0.13(+0.13%)
Dec 30, 2020 101.06 102.94 100.78 102.19 10,186,085 +3.13(+3.16%)
Dec 29, 2020 100.40 100.55 98.73 99.05 4,903,037 -0.55(-0.56%)
Dec 28, 2020 100.97 101.50 99.42 99.61 5,493,649 +0.17(+0.17%)
Dec 24, 2020 98.30 99.78 98.22 99.44 3,380,485 +2.07(+2.13%)
Dec 23, 2020 98.22 98.41 97.21 97.36 3,536,805 -0.17(-0.17%)
Dec 22, 2020 98.59 98.73 96.57 97.53 5,964,850 -0.84(-0.85%)
Dec 21, 2020 97.18 98.49 96.95 98.37 6,512,785 +0.52(+0.53%)
Dec 18, 2020 97.59 98.34 96.80 97.85 7,904,246 +0.36(+0.37%)
Dec 17, 2020 98.43 98.83 97.45 97.50 8,282,568 -0.81(-0.82%)
Dec 16, 2020 98.72 98.74 97.14 98.30 6,403,257 +0.10(+0.10%)
Dec 15, 2020 98.75 99.40 97.57 98.20 7,919,273 +1.43(+1.48%)
Dec 14, 2020 96.96 98.02 96.71 96.77 6,284,046 -0.44(-0.45%)
Dec 11, 2020 97.19 98.23 96.45 97.21 8,018,394 -0.19(-0.19%)
Dec 10, 2020 96.24 98.22 95.50 97.39 7,631,914 -0.18(-0.18%)
Dec 09, 2020 99.06 99.61 96.72 97.57 8,767,589 -1.14(-1.15%)
Dec 08, 2020 100.71 100.77 98.22 98.71 10,562,192 -0.70(-0.70%)
Dec 07, 2020 99.07 100.55 98.09 99.41 12,608,027 +2.49(+2.56%)
Dec 04, 2020 94.85 96.95 94.10 96.93 11,584,266 +3.95(+4.25%)
Dec 03, 2020 94.43 94.55 92.91 92.97 7,869,875 -0.04(-0.04%)
Dec 02, 2020 95.31 95.35 92.99 93.01 9,273,233 -1.23(-1.31%)
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.