Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

194.60 +2.66 (+1.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 194.67 196.00 193.26 194.60 8,964,925 +2.66(+1.39%)
Dec 10, 2024 199.10 199.91 190.37 191.94 15,316,103 -7.23(-3.63%)
Dec 09, 2024 200.93 203.12 198.98 199.17 9,688,528 -3.85(-1.90%)
Dec 06, 2024 202.00 203.19 199.93 203.02 9,672,893 -1.28(-0.63%)
Dec 05, 2024 201.25 205.63 200.75 204.30 12,491,242 +3.61(+1.80%)
Dec 04, 2024 199.85 202.60 198.27 200.69 12,751,729 +1.80(+0.91%)
Dec 03, 2024 193.50 199.00 192.60 198.89 11,193,087 +4.49(+2.31%)
Dec 02, 2024 189.34 195.29 188.94 194.40 16,614,710 +9.74(+5.27%)
Nov 29, 2024 181.51 186.95 181.18 184.66 8,045,352 +3.47(+1.92%)
Nov 27, 2024 182.00 182.45 178.05 181.19 9,896,428 -2.65(-1.44%)
Nov 26, 2024 185.40 185.90 182.33 183.84 10,175,909 -1.24(-0.67%)
Nov 25, 2024 188.09 188.25 183.71 185.08 14,359,242 -5.00(-2.63%)
Nov 22, 2024 192.95 193.00 189.43 190.08 8,838,971 -1.16(-0.61%)
Nov 21, 2024 189.41 192.30 186.74 191.24 18,121,168 +2.88(+1.53%)
Nov 20, 2024 188.85 188.85 184.06 188.36 10,595,904 -1.31(-0.69%)
Nov 19, 2024 189.13 190.02 188.02 189.67 9,383,133 +2.19(+1.17%)
Nov 18, 2024 184.35 188.00 183.49 187.48 10,681,575 +1.47(+0.79%)
Nov 15, 2024 188.18 188.80 184.81 186.01 9,909,237 -2.49(-1.32%)
Nov 14, 2024 188.40 192.66 187.53 188.50 11,435,454 +1.84(+0.99%)
Nov 13, 2024 192.44 192.48 186.50 186.66 13,867,715 -5.11(-2.66%)
Nov 12, 2024 193.83 194.00 189.72 191.77 11,805,807 -2.28(-1.17%)
Nov 11, 2024 197.96 197.96 191.49 194.05 16,582,673 -7.15(-3.55%)
Nov 08, 2024 203.89 206.61 200.02 201.20 13,112,097 +0.01(+0.00%)
Nov 07, 2024 196.31 202.01 196.25 201.19 14,836,064 +7.97(+4.12%)
Nov 06, 2024 192.04 194.26 188.50 193.22 19,803,152 -2.54(-1.30%)
Nov 05, 2024 193.58 198.34 193.49 195.76 10,305,553 +4.20(+2.19%)
Nov 04, 2024 193.70 194.36 190.60 191.56 10,905,218 -1.39(-0.72%)
Nov 01, 2024 194.20 198.17 192.55 192.95 12,713,192 +2.41(+1.26%)
Oct 31, 2024 192.86 192.86 187.66 190.54 13,056,567 -3.94(-2.03%)
Oct 30, 2024 194.38 195.45 192.61 194.48 9,997,507 -2.46(-1.25%)
Oct 29, 2024 194.39 198.79 193.60 196.94 13,833,222 +2.26(+1.16%)
Oct 28, 2024 199.26 199.74 194.52 194.68 20,119,428 -8.76(-4.31%)
Oct 25, 2024 200.25 205.20 200.00 203.44 13,434,937 +5.51(+2.78%)
Oct 24, 2024 198.96 200.50 197.41 197.93 9,929,139 -2.93(-1.46%)
Oct 23, 2024 196.68 203.13 196.23 200.86 16,520,654 +2.38(+1.20%)
Oct 22, 2024 199.07 200.17 197.11 198.48 11,151,177 -3.47(-1.72%)
Oct 21, 2024 200.81 203.44 199.66 201.95 14,810,157 +1.17(+0.58%)
Oct 18, 2024 205.95 205.95 200.76 200.78 21,031,008 -5.06(-2.46%)
Oct 17, 2024 203.35 212.60 201.97 205.84 62,239,272 +18.36(+9.79%)
Oct 16, 2024 189.78 190.01 186.66 187.48 18,667,034 +0.35(+0.19%)
Oct 15, 2024 192.96 193.62 184.25 187.13 21,794,934 -5.08(-2.64%)
Oct 14, 2024 190.61 194.25 190.50 192.21 11,705,211 +1.40(+0.73%)
Oct 11, 2024 188.17 191.49 188.01 190.81 12,355,834 +5.03(+2.71%)
Oct 10, 2024 185.86 187.08 184.40 185.78 6,442,988 -1.36(-0.73%)
Oct 09, 2024 187.80 188.00 182.26 187.14 12,236,589 +1.09(+0.59%)
Oct 08, 2024 184.96 186.54 182.03 186.05 10,385,459 +1.54(+0.83%)
Oct 07, 2024 181.60 185.00 180.93 184.51 12,042,587 +3.35(+1.85%)
Oct 04, 2024 179.70 181.23 177.55 181.16 10,044,431 +1.68(+0.94%)
Oct 03, 2024 175.80 180.79 175.12 179.48 12,548,938 +3.68(+2.09%)
Oct 02, 2024 172.96 176.97 170.79 175.80 11,152,896 +3.73(+2.17%)
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.