Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 85.40 85.67 84.21 85.55 9,082,495 +0.25(+0.29%)
Oct 30, 2023 86.55 87.53 85.25 85.31 9,865,050 +0.07(+0.08%)
Oct 27, 2023 86.77 86.98 85.14 85.24 12,590,954 -1.45(-1.67%)
Oct 26, 2023 86.36 87.37 85.78 86.68 9,443,875 -0.19(-0.22%)
Oct 25, 2023 90.01 90.05 85.92 86.87 13,139,544 -3.97(-4.36%)
Oct 24, 2023 90.40 91.19 90.06 90.84 7,439,484 +0.53(+0.58%)
Oct 23, 2023 89.19 91.45 88.38 90.31 8,352,156 -0.20(-0.22%)
Oct 20, 2023 91.19 93.49 90.29 90.51 12,305,018 -1.59(-1.72%)
Oct 19, 2023 92.28 93.93 91.55 92.10 22,950,888 +3.28(+3.69%)
Oct 18, 2023 88.10 89.22 87.80 88.82 10,060,147 -1.39(-1.54%)
Oct 17, 2023 89.02 90.90 87.75 90.20 8,065,951 -0.22(-0.24%)
Oct 16, 2023 89.69 91.10 89.64 90.42 8,866,983 +0.75(+0.84%)
Oct 13, 2023 91.94 92.13 89.41 89.67 8,057,028 -1.94(-2.12%)
Oct 12, 2023 91.70 92.62 91.04 91.61 9,021,683 +0.42(+0.46%)
Oct 11, 2023 90.46 91.20 89.84 91.19 8,119,629 +1.38(+1.53%)
Oct 10, 2023 88.49 89.87 88.36 89.82 7,244,038 +1.61(+1.82%)
Oct 09, 2023 88.02 88.56 87.27 88.21 4,822,545 -0.30(-0.34%)
Oct 06, 2023 87.32 89.23 86.62 88.51 9,863,491 +2.24(+2.60%)
Oct 05, 2023 86.07 87.17 85.77 86.27 6,709,397 +0.36(+0.42%)
Oct 04, 2023 84.72 86.00 84.63 85.91 7,725,761 +1.25(+1.48%)
Oct 03, 2023 86.24 86.56 84.32 84.66 8,273,405 -2.22(-2.56%)
Oct 02, 2023 86.42 87.65 86.26 86.88 6,360,022 +0.74(+0.86%)
Sep 29, 2023 86.98 87.26 85.94 86.14 7,403,116 +0.49(+0.57%)
Sep 28, 2023 84.50 86.37 84.23 85.65 6,704,778 +0.96(+1.14%)
Sep 27, 2023 84.42 84.81 83.36 84.69 7,931,146 +1.14(+1.36%)
Sep 26, 2023 84.21 84.48 83.28 83.55 8,955,045 -1.93(-2.26%)
Sep 25, 2023 84.64 85.48 84.82 85.48 8,833,169 +0.59(+0.70%)
Sep 22, 2023 85.50 86.01 84.70 84.89 8,040,943 +0.28(+0.33%)
Sep 21, 2023 85.29 85.39 84.60 84.61 10,749,746 -1.91(-2.21%)
Sep 20, 2023 87.75 88.53 86.53 86.53 6,999,680 -0.87(-1.00%)
Sep 19, 2023 87.68 88.06 87.02 87.40 7,236,494 -0.65(-0.74%)
Sep 18, 2023 87.76 88.88 87.67 88.05 6,704,266 -0.42(-0.47%)
Sep 15, 2023 89.72 90.34 88.08 88.47 20,116,616 -2.20(-2.43%)
Sep 14, 2023 91.97 92.12 90.47 90.67 6,562,592 +0.71(+0.79%)
Sep 13, 2023 89.35 90.62 89.23 89.96 5,838,136 +0.73(+0.82%)
Sep 12, 2023 89.21 90.31 89.17 89.23 8,356,947 +0.87(+0.98%)
Sep 11, 2023 88.86 89.15 87.93 88.36 7,368,004 -0.04(-0.04%)
Sep 08, 2023 89.50 89.81 88.08 88.40 5,903,835 -0.40(-0.46%)
Sep 07, 2023 88.83 89.04 87.21 88.81 14,897,571 -2.18(-2.40%)
Sep 06, 2023 92.55 92.66 90.33 90.99 8,042,674 -2.31(-2.47%)
Sep 05, 2023 92.11 93.74 91.59 93.29 6,483,467 +1.39(+1.51%)
Sep 01, 2023 93.00 93.27 91.80 91.90 7,194,005 -0.37(-0.41%)
Aug 31, 2023 92.05 93.10 91.98 92.28 10,231,715 -1.19(-1.28%)
Aug 30, 2023 94.13 94.60 93.32 93.47 6,173,190 -0.30(-0.32%)
Aug 29, 2023 92.48 94.30 92.22 93.77 9,034,252 +1.07(+1.15%)
Aug 28, 2023 92.52 92.85 91.96 92.70 5,246,195 +0.89(+0.97%)
Aug 25, 2023 90.98 92.12 90.14 91.81 10,500,954 +0.56(+0.62%)
Aug 24, 2023 95.20 95.44 91.19 91.25 12,420,531 -1.67(-1.79%)
Aug 23, 2023 92.49 93.78 91.95 92.92 10,485,344 +1.95(+2.15%)
Aug 22, 2023 92.06 92.20 90.54 90.97 7,158,758 -0.32(-0.35%)
Aug 21, 2023 89.25 91.62 89.25 91.28 8,751,346 +1.44(+1.60%)
Aug 18, 2023 88.83 90.07 88.32 89.84 9,193,110 -0.53(-0.59%)
Aug 17, 2023 91.64 91.64 90.09 90.37 7,818,716 -0.14(-0.15%)
Aug 16, 2023 90.18 91.43 90.06 90.51 7,541,114 +0.10(+0.11%)
Aug 15, 2023 91.24 91.43 90.23 90.41 6,152,521 -1.37(-1.49%)
Aug 14, 2023 90.42 92.00 90.04 91.78 7,591,634 +1.07(+1.17%)
Aug 11, 2023 92.21 92.21 90.70 90.72 10,807,635 -2.77(-2.96%)
Aug 10, 2023 94.13 94.64 92.98 93.49 7,563,305 +0.81(+0.87%)
Aug 09, 2023 94.51 94.53 92.42 92.68 6,515,536 -0.50(-0.54%)
Aug 08, 2023 93.57 93.49 92.38 93.19 7,765,189 -1.83(-1.93%)
Aug 07, 2023 95.39 95.60 93.91 95.02 6,692,180 +0.19(+0.20%)
Aug 04, 2023 93.96 96.23 93.82 94.83 7,668,540 +1.16(+1.24%)
Aug 03, 2023 93.53 94.48 93.27 93.67 8,707,409 -0.71(-0.75%)
Aug 02, 2023 96.15 96.15 93.90 94.38 9,962,575 -2.66(-2.74%)
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.