Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 108.30 108.41 107.49 107.94 7,498,370 -2.19(-1.99%)
Oct 28, 2021 107.91 110.15 107.79 110.14 6,018,874 +2.15(+1.99%)
Oct 27, 2021 108.26 109.24 107.95 107.99 5,680,457 -0.41(-0.38%)
Oct 26, 2021 109.12 108.40 5,110,336 +0.51(+0.47%)
Oct 25, 2021 108.61 108.75 107.39 107.89 7,016,967 -0.56(-0.52%)
Oct 22, 2021 110.36 111.22 108.45 108.45 6,617,994 -1.95(-1.77%)
Oct 21, 2021 109.19 110.46 108.81 110.40 4,886,213 +0.66(+0.61%)
Oct 20, 2021 110.97 111.10 109.70 109.74 9,380,586 -1.30(-1.17%)
Oct 19, 2021 109.94 111.06 109.78 111.04 5,692,761 +1.54(+1.40%)
Oct 18, 2021 107.68 109.51 107.68 109.50 7,133,480 +0.45(+0.42%)
Oct 15, 2021 108.97 109.13 107.24 109.05 12,175,018 +2.18(+2.04%)
Oct 14, 2021 108.36 108.93 105.53 106.86 17,826,446 +2.45(+2.35%)
Oct 13, 2021 103.79 104.48 103.44 104.41 8,253,540 +0.74(+0.71%)
Oct 12, 2021 104.88 105.41 103.06 103.67 9,780,145 -1.01(-0.96%)
Oct 11, 2021 104.51 106.06 104.34 104.68 5,600,546 +0.21(+0.20%)
Oct 08, 2021 105.36 105.45 103.97 104.47 5,417,649 -0.75(-0.71%)
Oct 07, 2021 105.38 106.06 104.90 105.22 8,232,061 +1.42(+1.36%)
Oct 06, 2021 102.95 103.98 102.14 103.81 7,948,853 +0.08(+0.07%)
Oct 05, 2021 104.24 104.77 103.69 103.73 8,463,203 +0.23(+0.22%)
Oct 04, 2021 105.38 105.79 103.03 103.50 8,967,630 -2.41(-2.28%)
Oct 01, 2021 106.33 106.62 104.72 105.91 5,598,565 -0.08(-0.08%)
Sep 30, 2021 106.74 107.60 106.06 106.00 6,777,236 +0.03(+0.03%)
Sep 29, 2021 106.62 107.14 105.40 105.97 6,867,761 -0.27(-0.25%)
Sep 28, 2021 108.54 109.22 106.22 106.24 10,305,736 -4.03(-3.66%)
Sep 27, 2021 109.84 110.67 109.19 110.27 5,472,796 +0.48(+0.44%)
Sep 24, 2021 110.13 110.66 109.68 109.79 4,693,412 -0.52(-0.47%)
Sep 23, 2021 111.05 111.05 109.74 110.31 5,774,746 +0.30(+0.28%)
Sep 22, 2021 109.40 110.36 109.09 110.01 5,629,684 +0.86(+0.79%)
Sep 21, 2021 109.80 110.01 108.75 109.14 8,645,925 +0.25(+0.23%)
Sep 20, 2021 109.37 110.14 107.80 108.89 9,459,517 -2.90(-2.59%)
Sep 17, 2021 114.11 114.37 111.73 111.79 11,301,291 -2.89(-2.52%)
Sep 16, 2021 113.93 115.00 113.31 114.68 7,687,141 -0.20(-0.18%)
Sep 15, 2021 115.73 115.73 114.29 114.88 5,886,241 -1.50(-1.29%)
Sep 14, 2021 116.89 116.89 115.73 116.38 5,403,560 -0.50(-0.43%)
Sep 13, 2021 116.24 117.34 115.54 116.88 7,001,726 +0.61(+0.53%)
Sep 10, 2021 116.32 117.56 116.19 116.27 5,461,723 +0.27(+0.24%)
Sep 09, 2021 115.53 116.76 115.24 116.00 5,387,937 +0.75(+0.65%)
Sep 08, 2021 116.27 116.43 114.62 115.25 8,440,296 -2.66(-2.25%)
Sep 07, 2021 117.83 118.45 117.14 117.90 10,303,328 +0.69(+0.59%)
Sep 03, 2021 114.95 117.70 114.65 117.21 10,967,578 +3.01(+2.63%)
Sep 02, 2021 114.35 114.78 113.90 114.21 7,264,342 +0.31(+0.27%)
Sep 01, 2021 113.66 114.75 113.05 113.90 9,098,999 +1.37(+1.22%)
Aug 31, 2021 113.47 114.22 112.23 112.53 8,906,168 +0.02(+0.02%)
Aug 30, 2021 112.40 112.99 112.01 112.51 6,803,297 +0.47(+0.42%)
Aug 27, 2021 111.88 112.78 111.28 112.03 7,221,255 +0.37(+0.33%)
Aug 26, 2021 111.55 112.00 110.01 111.66 10,435,223 +1.01(+0.91%)
Aug 25, 2021 109.40 112.69 109.31 110.65 23,385,728 +4.65(+4.39%)
Aug 24, 2021 105.73 106.90 105.71 106.00 7,101,654 +1.09(+1.04%)
Aug 23, 2021 104.08 105.26 103.31 104.91 10,077,467 +2.69(+2.63%)
Aug 20, 2021 103.19 103.73 101.87 102.23 13,837,876 -2.27(-2.17%)
Aug 19, 2021 103.06 104.92 101.81 104.50 12,844,934 +0.07(+0.06%)
Aug 18, 2021 105.65 106.84 104.36 104.43 9,692,778 -0.62(-0.59%)
Aug 17, 2021 107.53 107.65 104.72 105.06 14,162,425 -3.33(-3.07%)
Aug 16, 2021 108.83 109.19 107.88 108.38 5,751,721 -0.82(-0.75%)
Aug 13, 2021 108.80 109.22 108.25 109.21 4,857,956 -0.19(-0.17%)
Aug 12, 2021 109.25 109.63 108.20 109.39 6,712,611 -0.27(-0.25%)
Aug 11, 2021 110.15 110.90 108.92 109.67 4,747,198 -0.35(-0.32%)
Aug 10, 2021 112.04 112.56 107.86 110.02 5,427,160 -1.76(-1.57%)
Aug 09, 2021 111.97 112.32 110.93 111.78 4,526,245 +0.01(+0.01%)
Aug 06, 2021 111.92 112.14 111.05 111.77 4,588,957 -0.95(-0.85%)
Aug 05, 2021 112.58 112.74 111.83 112.72 4,705,298 +0.45(+0.40%)
Aug 04, 2021 111.98 113.03 111.83 112.27 4,498,327 +0.31(+0.28%)
Aug 03, 2021 110.92 112.17 110.47 111.96 6,211,350 +1.46(+1.33%)
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.