Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

176.22 +8.94 (+5.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 50.01 50.20 48.87 49.02 6,867,442 -1.25(-2.48%)
Apr 29, 2020 49.60 50.46 49.30 50.27 9,282,119 +1.59(+3.26%)
Apr 28, 2020 49.37 49.58 48.61 48.68 9,278,118 -0.69(-1.40%)
Apr 27, 2020 49.04 49.60 48.88 49.37 6,298,620 +0.72(+1.48%)
Apr 24, 2020 48.53 48.80 47.98 48.65 6,179,474 +0.08(+0.17%)
Apr 23, 2020 48.22 49.02 48.22 48.57 8,256,280 -0.29(-0.59%)
Apr 22, 2020 48.42 49.01 48.36 48.86 8,947,092 +1.46(+3.08%)
Apr 21, 2020 47.61 47.81 46.62 47.40 14,198,922 -1.13(-2.32%)
Apr 20, 2020 48.90 49.66 48.50 48.53 10,730,494 -1.02(-2.05%)
Apr 17, 2020 49.95 50.00 48.90 49.54 12,233,992 +1.19(+2.46%)
Apr 16, 2020 47.81 49.03 47.68 48.35 20,167,392 +2.53(+5.52%)
Apr 15, 2020 45.91 46.11 45.25 45.82 10,183,353 -0.90(-1.92%)
Apr 14, 2020 46.14 47.31 46.09 46.72 11,995,294 +1.73(+3.86%)
Apr 13, 2020 44.97 45.30 44.25 44.98 10,697,307 +0.39(+0.87%)
Apr 09, 2020 46.39 46.74 44.03 44.59 13,308,103 -1.79(-3.86%)
Apr 08, 2020 46.33 46.69 45.71 46.38 6,855,217 +0.51(+1.11%)
Apr 07, 2020 47.35 47.35 45.82 45.88 7,119,011 -0.23(-0.50%)
Apr 06, 2020 44.87 46.23 44.76 46.11 7,987,351 +2.69(+6.18%)
Apr 03, 2020 44.10 44.43 43.16 43.42 5,945,708 -0.99(-2.22%)
Apr 02, 2020 43.29 44.49 43.01 44.41 6,691,871 +1.49(+3.48%)
Apr 01, 2020 43.21 43.88 42.72 42.92 9,488,560 -1.18(-2.68%)
Mar 31, 2020 44.11 45.24 43.98 44.10 10,397,531 -0.03(-0.06%)
Mar 30, 2020 43.53 44.44 43.16 44.12 9,134,237 +0.84(+1.94%)
Mar 27, 2020 43.58 44.37 42.92 43.28 13,176,752 -2.73(-5.94%)
Mar 26, 2020 45.31 46.56 45.14 46.02 11,465,338 +0.80(+1.78%)
Mar 25, 2020 45.49 46.18 44.34 45.21 10,615,883 +0.12(+0.27%)
Mar 24, 2020 44.29 45.14 43.83 45.09 13,229,160 +3.33(+7.98%)
Mar 23, 2020 41.63 42.08 40.16 41.76 11,386,792 +0.67(+1.64%)
Mar 20, 2020 44.31 44.55 41.04 41.09 15,343,399 +0.59(+1.46%)
Mar 19, 2020 40.36 41.69 39.40 40.50 12,116,551 -0.06(-0.14%)
Mar 18, 2020 40.04 42.13 39.54 40.56 16,427,930 -3.81(-8.59%)
Mar 17, 2020 41.82 44.39 41.16 44.37 14,676,560 +3.33(+8.11%)
Mar 16, 2020 42.36 44.19 41.04 41.04 18,191,282 -6.70(-14.03%)
Mar 13, 2020 47.44 47.95 45.05 47.74 16,354,461 +3.24(+7.27%)
Mar 12, 2020 45.39 46.61 44.34 44.50 17,439,868 -3.24(-6.80%)
Mar 11, 2020 48.54 48.96 47.61 47.75 15,861,696 -2.07(-4.16%)
Mar 10, 2020 49.09 49.93 47.98 49.82 12,798,824 +2.45(+5.17%)
Mar 09, 2020 47.12 49.49 46.67 47.37 15,076,097 -2.96(-5.88%)
Mar 06, 2020 49.91 50.35 49.33 50.34 14,190,889 -0.60(-1.18%)
Mar 05, 2020 51.29 51.54 50.50 50.94 10,943,630 -1.23(-2.36%)
Mar 04, 2020 51.16 52.18 50.78 52.17 10,806,509 +2.01(+4.01%)
Mar 03, 2020 51.46 51.52 49.40 50.16 16,039,393 -1.01(-1.97%)
Mar 02, 2020 49.70 51.20 49.20 51.17 15,092,676 +1.96(+3.97%)
Feb 28, 2020 46.94 49.40 46.62 49.21 14,887,245 +0.50(+1.03%)
Feb 27, 2020 49.54 49.91 48.69 48.71 12,993,644 -1.59(-3.16%)
Feb 26, 2020 49.81 50.65 49.71 50.30 12,000,798 +1.07(+2.17%)
Feb 25, 2020 50.57 50.70 49.20 49.23 13,851,824 -0.24(-0.48%)
Feb 24, 2020 48.95 49.99 48.61 49.47 10,905,090 -1.34(-2.64%)
Feb 21, 2020 51.78 51.78 50.74 50.81 7,461,565 -0.81(-1.58%)
Feb 20, 2020 52.05 52.14 51.01 51.63 7,865,450 -1.06(-2.01%)
Feb 19, 2020 52.33 52.96 52.10 52.69 8,604,373 +1.33(+2.60%)
Feb 18, 2020 51.28 51.70 50.85 51.35 12,022,445 -1.84(-3.45%)
Feb 14, 2020 53.95 54.08 52.90 53.19 7,584,206 -1.04(-1.92%)
Feb 13, 2020 54.05 54.57 53.69 54.23 7,065,013 -0.27(-0.50%)
Feb 12, 2020 54.16 54.61 53.84 54.50 6,519,035 +0.89(+1.65%)
Feb 11, 2020 52.97 53.84 52.84 53.62 7,136,092 +1.50(+2.88%)
Feb 10, 2020 51.59 52.15 51.50 52.12 4,682,410 +0.75(+1.46%)
Feb 07, 2020 52.23 52.23 51.24 51.37 7,448,874 -1.66(-3.14%)
Feb 06, 2020 53.26 53.27 52.36 53.03 4,633,936 +0.09(+0.17%)
Feb 05, 2020 53.11 53.15 52.26 52.94 7,212,837 +0.48(+0.91%)
Feb 04, 2020 52.03 52.68 52.01 52.47 13,942,418 +2.40(+4.80%)
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.