Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.09 -0.60 (-0.44%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 82.89 82.92 82.14 82.71 8,421,509 +0.62(+0.75%)
Apr 27, 2023 81.34 82.28 80.61 82.09 10,204,090 +1.39(+1.73%)
Apr 26, 2023 80.69 80.83 79.68 80.70 11,804,206 -0.04(-0.05%)
Apr 25, 2023 81.70 81.83 80.71 80.74 13,679,279 -2.31(-2.78%)
Apr 24, 2023 83.79 84.34 82.41 83.04 10,766,693 -0.72(-0.86%)
Apr 21, 2023 86.12 86.25 83.67 83.76 13,428,830 -3.85(-4.39%)
Apr 20, 2023 86.65 90.14 86.44 87.61 19,566,916 +2.02(+2.36%)
Apr 19, 2023 84.60 85.73 84.42 85.58 11,411,287 -0.89(-1.03%)
Apr 18, 2023 86.54 86.73 85.84 86.48 8,629,591 +0.15(+0.17%)
Apr 17, 2023 86.09 86.39 85.52 86.33 8,319,760 +0.78(+0.91%)
Apr 14, 2023 86.29 86.70 84.91 85.55 7,803,637 +0.15(+0.17%)
Apr 13, 2023 84.93 85.97 84.35 85.41 8,061,638 +0.18(+0.21%)
Apr 12, 2023 87.23 87.81 85.22 85.23 11,512,215 -2.33(-2.66%)
Apr 11, 2023 86.97 88.14 86.80 87.56 11,291,425 +0.22(+0.25%)
Apr 10, 2023 86.75 87.35 84.84 87.34 12,465,211 -1.20(-1.35%)
Apr 06, 2023 87.97 89.19 87.71 88.54 5,987,499 +0.04(+0.04%)
Apr 05, 2023 89.87 90.44 87.36 88.50 9,347,208 -1.93(-2.14%)
Apr 04, 2023 91.28 91.52 89.99 90.43 6,459,613 -0.66(-0.72%)
Apr 03, 2023 91.25 91.83 89.98 91.09 6,994,636 -0.18(-0.19%)
Mar 31, 2023 89.52 91.50 89.41 91.26 8,869,129 +0.54(+0.59%)
Mar 30, 2023 91.59 91.76 90.29 90.73 10,429,126 -0.28(-0.31%)
Mar 29, 2023 90.03 91.46 89.72 91.01 9,430,546 +1.91(+2.15%)
Mar 28, 2023 88.95 89.16 88.23 89.10 7,663,567 +0.15(+0.17%)
Mar 27, 2023 90.30 90.44 88.84 88.95 9,528,114 -2.09(-2.30%)
Mar 24, 2023 92.18 92.40 90.35 91.04 7,802,367 -1.77(-1.90%)
Mar 23, 2023 92.71 94.01 91.67 92.81 11,381,593 +1.93(+2.13%)
Mar 22, 2023 91.74 93.24 90.79 90.87 13,055,904 +0.12(+0.13%)
Mar 21, 2023 89.28 91.25 89.09 90.75 12,534,603 +2.41(+2.73%)
Mar 20, 2023 87.53 88.66 86.99 88.34 8,374,108 +0.56(+0.64%)
Mar 17, 2023 87.38 88.33 87.32 87.78 13,543,305 +0.17(+0.19%)
Mar 16, 2023 84.33 87.78 84.20 87.61 13,440,064 +2.99(+3.53%)
Mar 15, 2023 85.11 85.15 83.39 84.62 12,467,121 -2.53(-2.90%)
Mar 14, 2023 85.92 87.48 85.61 87.15 11,372,214 +1.51(+1.77%)
Mar 13, 2023 84.31 86.87 84.24 85.64 12,136,192 +0.48(+0.56%)
Mar 10, 2023 85.92 87.03 85.11 85.16 12,221,497 -1.59(-1.83%)
Mar 09, 2023 87.56 88.52 86.45 86.75 10,602,270 -1.90(-2.15%)
Mar 08, 2023 86.23 88.66 86.03 88.65 9,042,423 +1.93(+2.23%)
Mar 07, 2023 87.80 88.08 86.19 86.72 8,971,981 -0.71(-0.81%)
Mar 06, 2023 87.91 89.14 87.36 87.43 10,202,262 -0.20(-0.23%)
Mar 03, 2023 86.55 87.70 85.78 87.64 11,110,118 +0.74(+0.85%)
Mar 02, 2023 85.54 87.20 85.03 86.90 10,001,266 +0.60(+0.69%)
Mar 01, 2023 86.91 87.88 86.15 86.30 8,364,631 +1.32(+1.55%)
Feb 28, 2023 85.05 86.03 84.82 84.98 7,699,780 -0.22(-0.26%)
Feb 27, 2023 86.58 86.72 85.15 85.21 10,864,742 -0.79(-0.92%)
Feb 24, 2023 85.98 86.03 85.15 86.00 9,033,983 -1.92(-2.19%)
Feb 23, 2023 88.14 89.79 87.32 87.92 15,840,758 +3.17(+3.74%)
Feb 22, 2023 85.65 85.98 84.58 84.75 10,375,423 -0.79(-0.92%)
Feb 21, 2023 86.26 87.28 85.38 85.54 14,338,819 -2.40(-2.73%)
Feb 17, 2023 87.82 88.14 86.81 87.94 11,510,959 -0.70(-0.79%)
Feb 16, 2023 88.80 89.59 87.73 88.64 15,923,451 -1.89(-2.09%)
Feb 15, 2023 90.12 91.44 88.60 90.54 31,178,290 -5.08(-5.31%)
Feb 14, 2023 93.53 96.62 92.94 95.61 15,382,308 +1.81(+1.92%)
Feb 13, 2023 93.18 94.08 92.64 93.81 7,986,005 +0.72(+0.78%)
Feb 10, 2023 93.65 94.19 91.99 93.09 11,793,927 -1.29(-1.37%)
Feb 09, 2023 93.70 96.20 93.33 94.37 17,402,784 +2.35(+2.56%)
Feb 08, 2023 92.74 93.64 91.97 92.02 12,367,722 -0.26(-0.29%)
Feb 07, 2023 89.58 92.43 89.48 92.29 15,619,126 +2.65(+2.96%)
Feb 06, 2023 89.60 89.85 88.56 89.63 12,720,262 -2.76(-2.99%)
Feb 03, 2023 92.76 94.63 92.05 92.39 12,542,600 -1.94(-2.06%)
Feb 02, 2023 94.29 95.17 93.54 94.34 16,159,594 +1.86(+2.02%)
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.