Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 109.50 111.32 109.20 110.58 6,837,999 +0.46(+0.42%)
Jul 29, 2021 109.97 111.02 109.60 110.11 8,078,005 +1.02(+0.94%)
Jul 28, 2021 108.02 109.51 107.96 109.09 7,192,321 +1.45(+1.35%)
Jul 27, 2021 109.33 109.40 106.22 107.64 11,734,935 -2.00(-1.83%)
Jul 26, 2021 109.77 110.07 108.90 109.64 6,790,023 -1.08(-0.98%)
Jul 23, 2021 111.54 111.54 109.34 110.72 6,090,399 +0.22(+0.20%)
Jul 22, 2021 111.95 111.95 110.17 110.50 6,056,651 -1.24(-1.11%)
Jul 21, 2021 110.19 111.74 109.91 111.74 5,865,574 +1.39(+1.26%)
Jul 20, 2021 109.86 110.80 108.48 110.35 7,495,886 +1.00(+0.91%)
Jul 19, 2021 107.99 109.61 107.34 109.36 9,734,621 -0.37(-0.34%)
Jul 16, 2021 112.58 112.81 109.19 109.72 12,773,875 -1.70(-1.52%)
Jul 15, 2021 113.88 114.43 110.80 111.42 25,020,288 -6.50(-5.51%)
Jul 14, 2021 118.65 119.24 117.62 117.92 11,159,151 +0.46(+0.40%)
Jul 13, 2021 116.79 118.96 115.78 117.46 14,194,462 +1.20(+1.04%)
Jul 12, 2021 114.89 116.35 113.31 116.26 11,247,505 +1.96(+1.72%)
Jul 09, 2021 111.87 114.51 111.51 114.30 8,833,244 +2.55(+2.28%)
Jul 08, 2021 109.85 112.13 109.38 111.74 7,978,613 -0.36(-0.32%)
Jul 07, 2021 114.37 114.76 112.06 112.11 7,793,916 -1.71(-1.50%)
Jul 06, 2021 113.62 114.67 112.08 113.81 7,573,927 +1.08(+0.96%)
Jul 02, 2021 112.58 112.99 112.26 112.73 5,430,535 +0.46(+0.41%)
Jul 01, 2021 113.86 113.96 111.90 112.27 8,748,620 -1.65(-1.45%)
Jun 30, 2021 113.92 114.48 112.83 113.92 8,361,995 -0.07(-0.06%)
Jun 29, 2021 113.19 114.03 112.26 113.98 8,304,180 +0.59(+0.52%)
Jun 28, 2021 111.19 113.72 111.09 113.39 11,622,491 +2.92(+2.64%)
Jun 25, 2021 111.35 111.80 110.47 110.47 7,527,635 -0.67(-0.61%)
Jun 24, 2021 110.65 111.56 110.23 111.15 7,141,402 +1.13(+1.03%)
Jun 23, 2021 110.16 111.30 109.79 110.02 9,397,100 +1.63(+1.50%)
Jun 22, 2021 107.60 108.54 106.19 108.39 12,435,809 +0.18(+0.17%)
Jun 21, 2021 109.38 109.38 107.15 108.21 11,990,698 -1.56(-1.42%)
Jun 18, 2021 111.40 111.76 109.22 109.77 13,219,890 -3.16(-2.80%)
Jun 17, 2021 111.56 113.99 111.48 112.93 8,021,481 +1.47(+1.31%)
Jun 16, 2021 112.91 113.23 110.97 111.46 8,518,449 -1.35(-1.20%)
Jun 15, 2021 113.67 115.22 112.64 112.81 8,677,975 -1.45(-1.27%)
Jun 14, 2021 111.97 114.28 111.88 114.27 8,047,749 +2.59(+2.32%)
Jun 11, 2021 111.72 111.84 110.65 111.68 6,391,686 +0.01(+0.01%)
Jun 10, 2021 110.54 112.25 110.15 111.67 9,066,190 +1.05(+0.95%)
Jun 09, 2021 109.56 111.11 109.53 110.62 6,776,280 +1.14(+1.04%)
Jun 08, 2021 111.02 111.14 108.67 109.48 12,242,041 -2.17(-1.95%)
Jun 07, 2021 111.58 112.15 111.04 111.65 6,633,694 -1.22(-1.08%)
Jun 04, 2021 111.66 113.19 111.49 112.87 5,666,869 +2.54(+2.30%)
Jun 03, 2021 111.49 111.69 109.99 110.33 5,197,479 -2.01(-1.79%)
Jun 02, 2021 112.30 112.81 111.37 112.34 5,698,945 +0.41(+0.37%)
Jun 01, 2021 113.06 113.37 110.91 111.93 8,039,668 +1.09(+0.98%)
May 28, 2021 109.84 111.29 109.51 110.84 5,708,834 +1.50(+1.37%)
May 27, 2021 109.56 110.06 108.62 109.34 6,893,805 -0.22(-0.20%)
May 26, 2021 107.67 109.56 107.67 109.56 6,991,968 +1.62(+1.50%)
May 25, 2021 108.47 108.56 107.29 107.93 5,643,663 +0.61(+0.57%)
May 24, 2021 106.02 108.18 105.89 107.32 7,067,634 +1.68(+1.59%)
May 21, 2021 107.67 107.67 105.49 105.64 6,332,658 -1.35(-1.26%)
May 20, 2021 106.15 107.40 105.87 106.99 6,818,741 +0.83(+0.78%)
May 19, 2021 102.47 106.24 102.00 106.16 7,699,387 +1.47(+1.41%)
May 18, 2021 106.72 107.18 104.59 104.68 7,898,681 +0.98(+0.95%)
May 17, 2021 103.01 103.92 101.88 103.70 11,311,843 -2.51(-2.37%)
May 14, 2021 104.47 106.56 104.12 106.21 8,920,733 +3.50(+3.41%)
May 13, 2021 103.28 105.24 101.91 102.71 11,175,429 +0.51(+0.50%)
May 12, 2021 103.28 103.97 102.06 102.20 15,938,712 -4.38(-4.11%)
May 11, 2021 103.64 106.71 103.07 106.58 10,594,126 +0.51(+0.48%)
May 10, 2021 108.59 108.97 106.00 106.07 12,990,418 -4.27(-3.87%)
May 07, 2021 111.82 112.79 109.60 110.34 10,179,832 -0.16(-0.15%)
May 06, 2021 108.89 111.10 108.10 110.50 9,073,002 +1.53(+1.40%)
May 05, 2021 109.56 110.02 108.50 108.97 7,473,758 +0.02(+0.02%)
May 04, 2021 108.61 109.39 107.42 108.95 10,203,254 -0.55(-0.50%)
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.