Skip to main content

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 (%)
Mar 31, 2023 89.32 91.30 89.21 91.06 8,888,758 +0.54(+0.59%)
Mar 30, 2023 91.39 91.55 90.09 90.52 10,452,207 -0.28(-0.31%)
Mar 29, 2023 89.83 91.25 89.53 90.81 9,451,417 +1.91(+2.15%)
Mar 28, 2023 88.75 88.96 88.03 88.90 7,680,527 +0.15(+0.17%)
Mar 27, 2023 90.10 90.24 88.65 88.75 9,549,201 -2.09(-2.30%)
Mar 24, 2023 91.97 92.20 90.15 90.84 7,819,634 -1.76(-1.90%)
Mar 23, 2023 92.50 93.80 91.46 92.60 11,406,782 +1.93(+2.13%)
Mar 22, 2023 91.53 93.03 90.59 90.67 13,084,798 +0.12(+0.13%)
Mar 21, 2023 89.09 91.03 88.89 90.55 12,562,312 +2.41(+2.73%)
Mar 20, 2023 87.33 88.47 86.80 88.15 8,392,641 +0.56(+0.64%)
Mar 17, 2023 87.19 88.14 87.13 87.59 13,573,278 +0.17(+0.19%)
Mar 16, 2023 84.14 87.59 84.01 87.42 13,469,808 +2.98(+3.54%)
Mar 15, 2023 84.92 84.96 83.21 84.44 12,494,742 -2.52(-2.90%)
Mar 14, 2023 85.73 87.29 85.42 86.96 11,397,409 +1.51(+1.77%)
Mar 13, 2023 84.12 86.68 84.06 85.45 12,163,079 +0.48(+0.56%)
Mar 10, 2023 85.73 86.84 84.92 84.97 12,248,573 -1.59(-1.83%)
Mar 09, 2023 87.37 88.32 86.26 86.56 10,625,759 -1.90(-2.15%)
Mar 08, 2023 86.04 88.47 85.84 88.46 9,062,456 +1.93(+2.23%)
Mar 07, 2023 87.60 87.88 85.99 86.53 8,991,858 -0.71(-0.81%)
Mar 06, 2023 87.72 88.95 87.17 87.24 10,224,865 -0.20(-0.23%)
Mar 03, 2023 86.36 87.50 85.59 87.45 11,134,732 +0.74(+0.85%)
Mar 02, 2023 85.35 87.01 84.85 86.71 10,023,423 +0.59(+0.69%)
Mar 01, 2023 86.72 87.69 85.96 86.11 8,383,163 +1.31(+1.55%)
Feb 28, 2023 84.87 85.84 84.63 84.80 7,716,839 -0.22(-0.26%)
Feb 27, 2023 86.38 86.53 84.96 85.02 10,888,813 -0.79(-0.92%)
Feb 24, 2023 85.79 85.84 84.96 85.81 9,053,997 -1.92(-2.19%)
Feb 23, 2023 87.94 89.59 87.12 87.73 15,875,852 +3.17(+3.74%)
Feb 22, 2023 85.46 85.79 84.40 84.56 10,398,409 -0.79(-0.92%)
Feb 21, 2023 86.07 87.09 85.19 85.35 14,370,586 -2.40(-2.73%)
Feb 17, 2023 87.62 87.94 86.62 87.75 11,536,461 -0.70(-0.79%)
Feb 16, 2023 88.60 89.39 87.53 88.45 15,958,729 -1.89(-2.09%)
Feb 15, 2023 89.92 91.23 88.40 90.34 31,247,364 -5.06(-5.31%)
Feb 14, 2023 93.32 96.41 92.73 95.40 15,414,175 +1.80(+1.92%)
Feb 13, 2023 92.98 93.87 92.43 93.60 8,003,697 +0.72(+0.78%)
Feb 10, 2023 93.45 93.98 91.79 92.88 11,820,056 -1.29(-1.37%)
Feb 09, 2023 93.49 95.99 93.12 94.17 17,441,340 +2.35(+2.56%)
Feb 08, 2023 92.54 93.44 91.77 91.82 12,395,122 -0.26(-0.29%)
Feb 07, 2023 89.38 92.23 89.29 92.08 15,653,730 +2.65(+2.96%)
Feb 06, 2023 89.40 89.65 88.37 89.43 12,748,443 -2.76(-2.99%)
Feb 03, 2023 92.56 94.42 91.85 92.19 12,570,388 -1.94(-2.06%)
Feb 02, 2023 94.08 94.95 93.34 94.13 16,195,395 +1.86(+2.02%)
Feb 01, 2023 90.57 93.27 90.15 92.27 17,215,992 +1.96(+2.17%)
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%)
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.