Indicators

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	82.98	83.01	82.23	82.80	8,412,183	+0.62(+0.75%)
Apr 27, 2023	81.43	82.37	80.70	82.18	10,192,790	+1.39(+1.73%)
Apr 26, 2023	80.78	80.92	79.77	80.79	11,791,135	-0.04(-0.05%)
Apr 25, 2023	81.79	81.92	80.80	80.83	13,664,131	-2.31(-2.78%)
Apr 24, 2023	83.88	84.43	82.50	83.14	10,754,770	-0.72(-0.86%)
Apr 21, 2023	86.22	86.35	83.76	83.85	13,413,959	-3.85(-4.39%)
Apr 20, 2023	86.75	90.24	86.53	87.70	19,545,248	+2.02(+2.36%)
Apr 19, 2023	84.70	85.83	84.51	85.68	11,398,651	-0.89(-1.03%)
Apr 18, 2023	86.63	86.83	85.94	86.57	8,620,035	+0.15(+0.17%)
Apr 17, 2023	86.19	86.48	85.61	86.43	8,310,547	+0.78(+0.91%)
Apr 14, 2023	86.39	86.80	85.00	85.65	7,794,995	+0.15(+0.17%)
Apr 13, 2023	85.02	86.07	84.44	85.50	8,052,711	+0.18(+0.21%)
Apr 12, 2023	87.33	87.91	85.32	85.33	11,499,466	-2.33(-2.66%)
Apr 11, 2023	87.06	88.24	86.89	87.65	11,278,922	+0.22(+0.25%)
Apr 10, 2023	86.85	87.45	84.93	87.44	12,451,408	-1.20(-1.35%)
Apr 06, 2023	88.07	89.29	87.81	88.64	5,980,869	+0.04(+0.04%)
Apr 05, 2023	89.97	90.54	87.46	88.60	9,336,858	-1.93(-2.14%)
Apr 04, 2023	91.39	91.62	90.09	90.53	6,452,460	-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.