Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 88.95 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%)
Sep 01, 2023 92.70 92.98 91.51 91.61 7,216,890 -0.37(-0.41%)
Aug 31, 2023 91.76 92.80 91.69 91.99 10,264,264 -1.19(-1.28%)
Aug 30, 2023 93.83 94.30 93.03 93.17 6,192,828 -0.30(-0.32%)
Aug 29, 2023 92.18 94.00 91.93 93.47 9,062,992 +1.06(+1.15%)
Aug 28, 2023 92.23 92.56 91.67 92.41 5,262,884 +0.88(+0.97%)
Aug 25, 2023 90.69 91.83 89.86 91.52 10,534,360 +0.56(+0.62%)
Aug 24, 2023 94.90 95.14 90.90 90.96 12,460,043 -1.66(-1.79%)
Aug 23, 2023 92.20 93.48 91.66 92.62 10,518,700 +1.95(+2.15%)
Aug 22, 2023 91.77 91.91 90.25 90.68 7,181,532 -0.31(-0.35%)
Aug 21, 2023 88.97 91.33 88.97 90.99 8,779,186 +1.44(+1.60%)
Aug 18, 2023 88.54 89.78 88.04 89.56 9,222,356 -0.53(-0.59%)
Aug 17, 2023 91.35 91.35 89.80 90.09 7,843,589 -0.14(-0.15%)
Aug 16, 2023 89.89 91.14 89.77 90.23 7,565,104 +0.10(+0.11%)
Aug 15, 2023 90.95 91.14 89.94 90.13 6,172,093 -1.37(-1.49%)
Aug 14, 2023 90.14 91.71 89.75 91.49 7,615,785 +1.06(+1.17%)
Aug 11, 2023 91.92 91.92 90.41 90.43 10,842,017 -2.76(-2.96%)
Aug 10, 2023 93.83 94.34 92.68 93.19 7,587,366 +0.81(+0.87%)
Aug 09, 2023 94.21 94.23 92.12 92.39 6,536,264 -0.50(-0.54%)
Aug 08, 2023 93.27 93.19 92.08 92.89 7,789,892 -1.83(-1.93%)
Aug 07, 2023 95.09 95.30 93.61 94.72 6,713,470 +0.19(+0.20%)
Aug 04, 2023 93.67 95.93 93.52 94.53 7,692,936 +1.16(+1.24%)
Aug 03, 2023 93.23 94.18 92.97 93.37 8,735,109 -0.71(-0.75%)
Aug 02, 2023 95.85 95.85 93.60 94.08 9,994,268 -2.65(-2.74%)
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.