Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

176.26 +8.98 (+5.37%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 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 104.47 104.85 103.29 103.40 12,189,999 -1.75(-1.67%)
Jun 14, 2023 103.80 105.43 103.01 105.15 13,136,948 +0.60(+0.57%)
Jun 13, 2023 107.69 108.36 104.50 104.55 18,238,480 -0.26(-0.24%)
Jun 12, 2023 102.14 105.13 102.12 104.81 21,016,248 +4.17(+4.14%)
Jun 09, 2023 100.54 102.48 100.10 100.64 15,226,436 +2.80(+2.86%)
Jun 08, 2023 96.91 98.58 96.55 97.84 9,298,652 -0.34(-0.35%)
Jun 07, 2023 99.25 100.85 97.45 98.18 14,674,875 +0.46(+0.47%)
Jun 06, 2023 95.56 98.48 95.37 97.72 14,122,364 +1.73(+1.81%)
Jun 05, 2023 95.95 96.73 92.26 95.99 12,136,172 -0.87(-0.90%)
Jun 02, 2023 99.12 99.17 96.55 96.86 13,366,356 +0.10(+0.10%)
Jun 01, 2023 96.60 98.47 96.53 96.76 15,316,689 +0.24(+0.25%)
May 31, 2023 97.63 97.88 96.00 96.52 22,681,394 -3.32(-3.32%)
May 30, 2023 101.61 103.03 99.39 99.83 25,789,274 -1.20(-1.19%)
May 26, 2023 98.73 102.24 98.61 101.04 26,697,472 +2.21(+2.24%)
May 25, 2023 95.02 100.22 94.94 98.83 62,100,560 +10.59(+12.00%)
May 24, 2023 87.40 88.25 87.30 88.23 9,547,082 -0.30(-0.34%)
May 23, 2023 89.09 89.41 88.43 88.54 7,820,100 -1.25(-1.40%)
May 22, 2023 90.13 90.50 89.28 89.79 9,458,072 -0.84(-0.93%)
May 19, 2023 90.19 90.83 89.63 90.63 9,494,983 -0.07(-0.08%)
May 18, 2023 89.33 91.44 89.15 90.70 15,196,116 +1.73(+1.95%)
May 17, 2023 86.44 89.87 86.21 88.97 23,704,238 +4.89(+5.82%)
May 16, 2023 83.89 84.93 83.79 84.07 11,526,881 +0.22(+0.26%)
May 15, 2023 81.58 83.87 81.47 83.86 8,912,155 +2.18(+2.67%)
May 12, 2023 81.63 82.16 81.20 81.67 5,178,768 +0.00(+0.00%)
May 11, 2023 82.37 82.37 80.79 81.67 8,916,851 -1.44(-1.73%)
May 10, 2023 82.73 83.35 82.40 83.11 7,601,149 -0.16(-0.19%)
May 09, 2023 83.46 83.68 82.68 83.27 7,443,890 -0.47(-0.56%)
May 08, 2023 82.72 83.74 82.63 83.74 6,886,194 +0.56(+0.67%)
May 05, 2023 82.53 83.77 81.98 83.18 7,012,520 +1.45(+1.77%)
May 04, 2023 81.25 82.00 80.90 81.73 7,444,089 +0.77(+0.96%)
May 03, 2023 80.88 82.00 80.71 80.96 7,304,310 -0.25(-0.31%)
May 02, 2023 81.74 82.28 80.81 81.21 7,022,034 -1.00(-1.21%)
May 01, 2023 82.53 82.91 82.14 82.21 5,036,390 -0.31(-0.38%)
Apr 28, 2023 82.70 82.73 81.96 82.53 8,440,147 +0.62(+0.75%)
Apr 27, 2023 81.16 82.10 80.43 81.91 10,226,673 +1.39(+1.73%)
Apr 26, 2023 80.51 80.65 79.50 80.52 11,830,330 -0.04(-0.05%)
Apr 25, 2023 81.52 81.65 80.53 80.56 13,709,553 -2.30(-2.78%)
Apr 24, 2023 83.60 84.15 82.22 82.86 10,790,521 -0.71(-0.86%)
Apr 21, 2023 85.93 86.06 83.49 83.57 13,458,550 -3.84(-4.39%)
Apr 20, 2023 86.46 89.94 86.25 87.41 19,610,220 +2.02(+2.36%)
Apr 19, 2023 84.42 85.54 84.23 85.39 11,436,542 -0.89(-1.03%)
Apr 18, 2023 86.34 86.54 85.65 86.29 8,648,690 +0.15(+0.17%)
Apr 17, 2023 85.90 86.20 85.33 86.14 8,338,172 +0.77(+0.91%)
Apr 14, 2023 86.10 86.51 84.72 85.37 7,820,907 +0.15(+0.17%)
Apr 13, 2023 84.74 85.78 84.16 85.22 8,079,479 +0.18(+0.21%)
Apr 12, 2023 87.04 87.62 85.03 85.04 11,537,693 -2.32(-2.66%)
Apr 11, 2023 86.78 87.95 86.60 87.36 11,316,415 +0.22(+0.25%)
Apr 10, 2023 86.56 87.16 84.65 87.15 12,492,798 -1.19(-1.35%)
Apr 06, 2023 87.77 89.00 87.52 88.34 6,000,750 +0.04(+0.04%)
Apr 05, 2023 89.67 90.24 87.17 88.30 9,367,895 -1.93(-2.14%)
Apr 04, 2023 91.08 91.32 89.79 90.23 6,473,909 -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.