Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 99.68 100.16 98.70 99.21 11,906,305 +0.28(+0.28%)
Jun 29, 2023 99.62 99.80 98.33 98.94 7,513,819 -0.28(-0.28%)
Jun 28, 2023 98.80 100.16 98.52 99.21 8,300,141 -1.14(-1.14%)
Jun 27, 2023 99.44 101.05 98.33 100.35 9,893,517 +1.94(+1.97%)
Jun 26, 2023 100.29 101.29 98.39 98.41 8,706,371 -1.77(-1.77%)
Jun 23, 2023 99.80 100.46 99.29 100.18 9,081,175 -1.20(-1.18%)
Jun 22, 2023 99.70 101.67 99.61 101.38 8,724,740 +1.46(+1.47%)
Jun 21, 2023 101.40 101.97 99.90 99.92 9,495,334 -2.30(-2.25%)
Jun 20, 2023 102.42 103.10 101.32 102.22 9,458,995 -0.58(-0.56%)
Jun 16, 2023 103.64 103.95 102.58 102.80 11,627,701 -0.60(-0.58%)
Jun 15, 2023 104.47 103.29 103.40 12,189,999 +19.75(+23.61%)
May 08, 2023 82.63 83.65 82.55 83.65 6,893,576 +0.56(+0.67%)
May 05, 2023 82.44 83.68 81.90 83.09 7,020,038 +1.45(+1.77%)
May 04, 2023 81.17 81.91 80.81 81.65 7,452,070 +0.77(+0.96%)
May 03, 2023 80.80 81.91 80.62 80.87 7,312,141 -0.25(-0.31%)
May 02, 2023 81.66 82.19 80.73 81.13 7,029,562 -1.00(-1.21%)
May 01, 2023 82.44 82.82 82.05 82.13 5,041,789 -0.31(-0.38%)
Apr 28, 2023 82.61 82.64 81.87 82.44 8,449,195 +0.62(+0.75%)
Apr 27, 2023 81.07 82.01 80.35 81.82 10,237,637 +1.39(+1.73%)
Apr 26, 2023 80.42 80.56 79.42 80.43 11,843,013 -0.04(-0.05%)
Apr 25, 2023 81.43 81.56 80.44 80.47 13,724,250 -2.30(-2.78%)
Apr 24, 2023 83.51 84.06 82.14 82.77 10,802,089 -0.71(-0.86%)
Apr 21, 2023 85.84 85.97 83.40 83.48 13,472,978 -3.83(-4.39%)
Apr 20, 2023 86.37 89.85 86.15 87.32 19,631,244 +2.01(+2.36%)
Apr 19, 2023 84.33 85.45 84.14 85.30 11,448,802 -0.89(-1.03%)
Apr 18, 2023 86.25 86.45 85.56 86.19 8,657,961 +0.15(+0.17%)
Apr 17, 2023 85.81 86.11 85.24 86.05 8,347,111 +0.77(+0.91%)
Apr 14, 2023 86.01 86.42 84.63 85.27 7,829,292 +0.15(+0.17%)
Apr 13, 2023 84.65 85.69 84.07 85.13 8,088,141 +0.18(+0.21%)
Apr 12, 2023 86.95 87.52 84.94 84.95 11,550,062 -2.32(-2.66%)
Apr 11, 2023 86.68 87.86 86.51 87.27 11,328,547 +0.22(+0.25%)
Apr 10, 2023 86.47 87.06 84.56 87.05 12,506,191 -1.19(-1.35%)
Apr 06, 2023 87.68 88.90 87.43 88.25 6,007,184 +0.04(+0.04%)
Apr 05, 2023 89.58 90.14 87.08 88.21 9,377,938 -1.93(-2.14%)
Apr 04, 2023 90.99 91.22 89.69 90.13 6,480,849 -0.66(-0.72%)
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.