Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 111.45 111.61 110.17 110.25 8,418,332 -2.23(-1.98%)
Apr 29, 2021 114.01 114.12 111.08 112.48 9,349,575 -0.53(-0.47%)
Apr 28, 2021 113.33 113.73 112.14 113.01 6,853,166 -1.52(-1.33%)
Apr 27, 2021 114.75 114.89 113.23 114.53 5,812,559 -0.24(-0.21%)
Apr 26, 2021 113.33 114.79 112.77 114.77 8,936,038 +2.72(+2.43%)
Apr 23, 2021 110.10 112.12 109.49 112.05 8,879,870 +3.14(+2.88%)
Apr 22, 2021 110.97 110.97 108.06 108.91 7,843,231 -1.97(-1.77%)
Apr 21, 2021 108.14 110.96 107.45 110.88 8,956,083 +2.31(+2.13%)
Apr 20, 2021 109.60 110.29 108.19 108.56 9,831,936 -0.42(-0.39%)
Apr 19, 2021 111.44 112.28 108.80 108.99 13,337,704 -3.25(-2.89%)
Apr 16, 2021 112.57 113.90 111.30 112.24 10,071,462 +0.46(+0.41%)
Apr 15, 2021 114.94 115.22 110.08 111.78 19,791,956 -2.35(-2.06%)
Apr 14, 2021 115.21 115.63 113.81 114.13 10,043,017 -0.41(-0.36%)
Apr 13, 2021 115.60 116.07 113.67 114.53 8,873,078 +0.35(+0.31%)
Apr 12, 2021 115.42 115.66 112.62 114.18 10,434,010 -1.80(-1.55%)
Apr 09, 2021 115.93 116.58 114.94 115.98 8,804,164 -0.59(-0.51%)
Apr 08, 2021 114.64 116.94 114.64 116.57 10,810,616 +3.34(+2.95%)
Apr 07, 2021 115.64 115.80 113.18 113.23 11,841,733 -2.41(-2.08%)
Apr 06, 2021 117.11 117.12 114.79 115.64 13,803,714 -1.95(-1.65%)
Apr 05, 2021 120.01 120.32 115.86 117.58 14,933,115 -0.28(-0.24%)
Apr 01, 2021 115.99 117.94 114.88 117.87 18,957,048 +6.16(+5.51%)
Mar 31, 2021 109.36 111.78 109.14 111.71 10,359,576 +3.03(+2.79%)
Mar 30, 2021 108.88 109.64 107.94 108.68 8,686,058 +0.64(+0.59%)
Mar 29, 2021 110.08 110.27 106.15 108.04 11,498,521 -2.05(-1.86%)
Mar 26, 2021 105.78 110.22 105.02 110.08 13,670,273 +5.77(+5.53%)
Mar 25, 2021 102.00 106.49 101.90 104.31 17,752,800 +1.41(+1.37%)
Mar 24, 2021 106.22 108.32 102.80 102.91 25,592,638 -5.60(-5.16%)
Mar 23, 2021 109.65 110.27 108.24 108.51 9,412,847 -2.16(-1.95%)
Mar 22, 2021 108.41 111.76 108.41 110.67 9,921,751 +3.35(+3.12%)
Mar 19, 2021 108.03 108.51 106.92 107.32 12,214,400 -0.82(-0.76%)
Mar 18, 2021 111.44 111.76 107.76 108.14 10,898,144 -4.02(-3.59%)
Mar 17, 2021 111.21 112.88 108.98 112.16 10,443,626 -0.14(-0.13%)
Mar 16, 2021 112.65 114.09 111.13 112.31 11,460,987 +0.25(+0.23%)
Mar 15, 2021 111.65 112.08 109.82 112.05 9,501,730 +0.73(+0.66%)
Mar 12, 2021 111.97 111.97 110.36 111.32 8,683,590 -2.15(-1.89%)
Mar 11, 2021 111.26 113.67 110.16 113.46 15,988,568 +6.35(+5.93%)
Mar 10, 2021 110.85 111.06 106.72 107.11 16,138,557 -2.40(-2.19%)
Mar 09, 2021 110.16 111.41 108.52 109.51 18,747,378 +2.31(+2.15%)
Mar 08, 2021 113.42 113.86 106.99 107.20 18,277,066 -6.46(-5.69%)
Mar 05, 2021 113.76 114.14 108.57 113.67 18,543,306 +4.90(+4.51%)
Mar 04, 2021 114.75 115.88 106.79 108.77 25,892,980 -6.87(-5.94%)
Mar 03, 2021 119.24 120.22 115.47 115.64 11,288,187 -2.93(-2.47%)
Mar 02, 2021 120.85 120.93 118.56 118.56 8,766,792 -2.95(-2.42%)
Mar 01, 2021 121.98 122.61 119.73 121.51 10,298,969 +3.00(+2.53%)
Feb 26, 2021 118.03 119.87 115.58 118.51 18,364,980 -0.06(-0.05%)
Feb 25, 2021 123.76 123.78 118.30 118.56 14,380,356 -5.93(-4.76%)
Feb 24, 2021 121.86 124.57 120.14 124.49 13,567,695 +3.01(+2.48%)
Feb 23, 2021 120.98 123.96 117.98 121.48 19,573,082 -4.21(-3.35%)
Feb 22, 2021 125.70 127.29 125.32 125.69 10,973,483 -2.91(-2.26%)
Feb 19, 2021 128.11 129.81 127.71 128.59 11,447,652 +1.91(+1.51%)
Feb 18, 2021 126.89 127.86 125.53 126.68 12,326,322 -1.54(-1.20%)
Feb 17, 2021 130.99 131.40 128.07 128.23 13,135,203 -3.56(-2.70%)
Feb 16, 2021 133.25 133.81 131.19 131.78 12,559,462 +1.87(+1.44%)
Feb 12, 2021 130.71 131.55 129.06 129.91 11,811,319 -1.03(-0.79%)
Feb 11, 2021 127.41 131.01 126.15 130.94 13,108,652 +5.15(+4.09%)
Feb 10, 2021 126.20 127.97 124.69 125.80 12,943,149 +0.95(+0.76%)
Feb 09, 2021 126.07 126.48 123.97 124.85 8,420,516 +0.12(+0.10%)
Feb 08, 2021 121.10 125.38 121.10 124.73 11,830,141 +4.49(+3.73%)
Feb 05, 2021 121.19 121.27 119.22 120.24 6,617,318 -0.35(-0.29%)
Feb 04, 2021 119.97 120.63 118.53 120.58 7,903,168 +0.61(+0.51%)
Feb 03, 2021 121.39 121.52 118.62 119.97 10,270,254 -0.88(-0.73%)
Feb 02, 2021 121.83 122.56 119.93 120.86 9,871,279 +1.67(+1.41%)
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.