Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 49.96 50.15 48.81 48.97 6,874,805 -1.24(-2.48%)
Apr 29, 2020 49.54 50.41 49.25 50.22 9,292,070 +1.59(+3.26%)
Apr 28, 2020 49.32 49.52 48.56 48.63 9,288,065 -0.69(-1.40%)
Apr 27, 2020 48.99 49.54 48.82 49.32 6,305,373 +0.72(+1.48%)
Apr 24, 2020 48.48 48.75 47.93 48.60 6,186,099 +0.08(+0.17%)
Apr 23, 2020 48.17 48.97 48.17 48.52 8,265,131 -0.29(-0.59%)
Apr 22, 2020 48.37 48.95 48.31 48.81 8,956,684 +1.46(+3.08%)
Apr 21, 2020 47.56 47.75 46.57 47.35 14,214,145 -1.12(-2.32%)
Apr 20, 2020 48.85 49.61 48.45 48.47 10,741,998 -1.01(-2.05%)
Apr 17, 2020 49.89 49.95 48.85 49.49 12,247,108 +1.19(+2.46%)
Apr 16, 2020 47.75 48.98 47.63 48.30 20,189,014 +2.53(+5.52%)
Apr 15, 2020 45.87 46.06 45.20 45.77 10,194,271 -0.89(-1.92%)
Apr 14, 2020 46.09 47.26 46.04 46.67 12,008,154 +1.73(+3.86%)
Apr 13, 2020 44.92 45.25 44.21 44.93 10,708,776 +0.39(+0.87%)
Apr 09, 2020 46.34 46.69 43.98 44.55 13,322,371 -1.79(-3.86%)
Apr 08, 2020 46.28 46.64 45.66 46.34 6,862,567 +0.51(+1.11%)
Apr 07, 2020 47.30 47.30 45.77 45.83 7,126,644 -0.23(-0.50%)
Apr 06, 2020 44.82 46.18 44.71 46.06 7,995,914 +2.68(+6.18%)
Apr 03, 2020 44.05 44.38 43.12 43.38 5,952,082 -0.99(-2.22%)
Apr 02, 2020 43.25 44.45 42.96 44.36 6,699,046 +1.49(+3.48%)
Apr 01, 2020 43.16 43.84 42.68 42.87 9,498,732 -1.18(-2.68%)
Mar 31, 2020 44.06 45.19 43.93 44.05 10,408,678 -0.03(-0.06%)
Mar 30, 2020 43.49 44.39 43.11 44.08 9,144,030 +0.84(+1.94%)
Mar 27, 2020 43.53 44.32 42.87 43.24 13,190,879 -2.73(-5.94%)
Mar 26, 2020 45.26 46.51 45.09 45.97 11,477,630 +0.80(+1.78%)
Mar 25, 2020 45.44 46.13 44.29 45.16 10,627,264 +0.12(+0.27%)
Mar 24, 2020 44.24 45.09 43.78 45.04 13,243,343 +3.33(+7.98%)
Mar 23, 2020 41.59 42.03 40.11 41.72 11,398,999 +0.67(+1.64%)
Mar 20, 2020 44.26 44.50 41.00 41.04 15,359,849 +0.59(+1.46%)
Mar 19, 2020 40.32 41.64 39.36 40.45 12,129,541 -0.06(-0.14%)
Mar 18, 2020 39.99 42.08 39.50 40.51 16,445,541 -3.81(-8.59%)
Mar 17, 2020 41.77 44.34 41.12 44.32 14,692,294 +3.32(+8.11%)
Mar 16, 2020 42.31 44.15 41.00 41.00 18,210,784 -6.69(-14.03%)
Mar 13, 2020 47.39 47.90 45.01 47.69 16,371,993 +3.23(+7.27%)
Mar 12, 2020 45.34 46.56 44.29 44.46 17,458,564 -3.24(-6.80%)
Mar 11, 2020 48.49 48.90 47.56 47.70 15,878,700 -2.07(-4.16%)
Mar 10, 2020 49.04 49.87 47.93 49.77 12,812,545 +2.45(+5.17%)
Mar 09, 2020 47.07 49.43 46.62 47.32 15,092,259 -2.96(-5.88%)
Mar 06, 2020 49.85 50.29 49.28 50.28 14,206,102 -0.60(-1.18%)
Mar 05, 2020 51.23 51.49 50.45 50.89 10,955,362 -1.23(-2.37%)
Mar 04, 2020 51.10 52.13 50.72 52.12 10,818,094 +2.01(+4.01%)
Mar 03, 2020 51.41 51.47 49.34 50.11 16,056,587 -1.00(-1.97%)
Mar 02, 2020 49.64 51.14 49.15 51.11 15,108,856 +1.95(+3.97%)
Feb 28, 2020 46.89 49.35 46.57 49.16 14,903,205 +0.50(+1.03%)
Feb 27, 2020 49.49 49.85 48.64 48.66 13,007,574 -1.59(-3.16%)
Feb 26, 2020 49.75 50.59 49.65 50.25 12,013,663 +1.07(+2.17%)
Feb 25, 2020 50.52 50.65 49.15 49.18 13,866,673 -0.24(-0.48%)
Feb 24, 2020 48.89 49.94 48.56 49.42 10,916,780 -1.34(-2.64%)
Feb 21, 2020 51.73 51.73 50.69 50.76 7,469,563 -0.81(-1.58%)
Feb 20, 2020 51.99 52.08 50.96 51.57 7,873,882 -1.06(-2.01%)
Feb 19, 2020 52.27 52.90 52.04 52.63 8,613,597 +1.33(+2.60%)
Feb 18, 2020 51.22 51.64 50.79 51.30 12,035,333 -1.84(-3.45%)
Feb 14, 2020 53.89 54.03 52.84 53.13 7,592,337 -1.04(-1.92%)
Feb 13, 2020 53.99 54.51 53.63 54.17 7,072,586 -0.27(-0.50%)
Feb 12, 2020 54.10 54.56 53.78 54.45 6,526,023 +0.89(+1.65%)
Feb 11, 2020 52.91 53.78 52.78 53.56 7,143,742 +1.50(+2.88%)
Feb 10, 2020 51.53 52.09 51.44 52.06 4,687,430 +0.75(+1.46%)
Feb 07, 2020 52.17 52.17 51.19 51.31 7,456,859 -1.66(-3.14%)
Feb 06, 2020 53.20 53.21 52.30 52.98 4,638,904 +0.09(+0.17%)
Feb 05, 2020 53.05 53.09 52.20 52.88 7,220,569 +0.47(+0.91%)
Feb 04, 2020 51.97 52.62 51.95 52.41 13,957,364 +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.