Indicators

Taiwan Semiconductor ADR (NY: TSM )

152.23 -3.35 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	89.58	91.90	89.19	89.34	11,056,536	-2.20(-2.41%)
Apr 28, 2022	88.60	92.48	88.23	91.54	15,782,239	+4.77(+5.50%)
Apr 27, 2022	88.29	89.11	86.73	86.77	16,480,805	-2.41(-2.71%)
Apr 26, 2022	91.27	91.35	89.19	89.19	14,743,435	-3.34(-3.61%)
Apr 25, 2022	91.38	92.56	90.80	92.52	11,091,783	+0.54(+0.59%)
Apr 22, 2022	93.28	94.01	91.68	91.98	12,118,366	-1.90(-2.03%)
Apr 21, 2022	95.90	96.76	93.65	93.89	13,837,588	-1.30(-1.36%)
Apr 20, 2022	96.52	97.10	95.08	95.18	8,938,005	-0.42(-0.44%)
Apr 19, 2022	94.64	95.61	93.93	95.61	10,505,164	+0.65(+0.69%)
Apr 18, 2022	94.17	95.98	93.70	94.95	10,684,852	+0.39(+0.42%)
Apr 14, 2022	99.98	100.46	94.53	94.56	18,545,090	-3.02(-3.09%)
Apr 13, 2022	95.94	98.27	95.66	97.58	16,383,311	+3.90(+4.17%)
Apr 12, 2022	96.14	96.28	93.68	93.68	13,822,421	-0.12(-0.13%)
Apr 11, 2022	94.43	94.58	93.17	93.80	12,976,700	-1.65(-1.73%)
Apr 08, 2022	96.73	96.81	95.29	95.45	12,270,424	-1.18(-1.22%)
Apr 07, 2022	96.54	97.32	95.80	96.64	12,928,763	-0.63(-0.65%)
Apr 06, 2022	96.54	98.19	95.87	97.27	15,497,896	-1.27(-1.29%)
Apr 05, 2022	100.44	100.56	98.16	98.54	12,783,584	-2.20(-2.19%)
Apr 04, 2022	100.00	101.49	99.29	100.74	9,443,382	+1.92(+1.95%)

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.