Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

176.39 +9.11 (+5.45%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 108.18 108.30 107.38 107.83 7,506,408 -2.19(-1.99%)
Oct 28, 2021 107.79 110.03 107.68 110.02 6,025,326 +2.14(+1.99%)
Oct 27, 2021 108.14 109.12 107.84 107.88 5,686,546 -0.41(-0.38%)
Oct 26, 2021 109.01 108.28 5,115,814 +0.51(+0.48%)
Oct 25, 2021 108.49 108.64 107.27 107.77 7,024,488 -0.56(-0.52%)
Oct 22, 2021 110.24 111.10 108.33 108.33 6,625,088 -1.95(-1.77%)
Oct 21, 2021 109.07 110.34 108.69 110.29 4,891,451 +0.66(+0.61%)
Oct 20, 2021 110.85 110.98 109.58 109.62 9,390,642 -1.30(-1.17%)
Oct 19, 2021 109.82 110.94 109.66 110.92 5,698,863 +1.54(+1.41%)
Oct 18, 2021 107.56 109.39 107.56 109.39 7,141,127 +0.45(+0.42%)
Oct 15, 2021 108.85 109.02 107.13 108.93 12,188,069 +2.18(+2.04%)
Oct 14, 2021 108.25 108.82 105.42 106.75 17,845,556 +2.45(+2.35%)
Oct 13, 2021 103.68 104.37 103.33 104.30 8,262,388 +0.74(+0.71%)
Oct 12, 2021 104.77 105.30 102.95 103.56 9,790,629 -1.00(-0.96%)
Oct 11, 2021 104.40 105.94 104.23 104.57 5,606,550 +0.21(+0.20%)
Oct 08, 2021 105.25 105.34 103.86 104.36 5,423,456 -0.75(-0.71%)
Oct 07, 2021 105.27 105.94 104.79 105.11 8,240,886 +1.41(+1.36%)
Oct 06, 2021 102.84 103.87 102.03 103.69 7,957,373 +0.08(+0.07%)
Oct 05, 2021 104.13 104.65 103.58 103.62 8,472,275 +0.23(+0.22%)
Oct 04, 2021 105.27 105.68 102.92 103.39 8,977,243 -2.41(-2.28%)
Oct 01, 2021 106.22 106.50 104.61 105.80 5,604,567 -0.09(-0.08%)
Sep 30, 2021 106.62 107.49 105.94 105.89 6,784,501 +0.03(+0.03%)
Sep 29, 2021 106.50 107.02 105.29 105.86 6,875,123 -0.27(-0.25%)
Sep 28, 2021 108.43 109.10 106.10 106.12 10,316,783 -4.03(-3.66%)
Sep 27, 2021 109.73 110.55 109.07 110.15 5,478,662 +0.48(+0.44%)
Sep 24, 2021 110.01 110.54 109.56 109.67 4,698,443 -0.52(-0.47%)
Sep 23, 2021 110.93 110.93 109.62 110.19 5,780,936 +0.30(+0.28%)
Sep 22, 2021 109.28 110.24 108.98 109.89 5,635,719 +0.86(+0.79%)
Sep 21, 2021 109.68 109.89 108.64 109.03 8,655,193 +0.25(+0.23%)
Sep 20, 2021 109.25 110.02 107.69 108.78 9,469,657 -2.89(-2.59%)
Sep 17, 2021 113.98 114.25 111.61 111.67 11,313,405 -2.88(-2.52%)
Sep 16, 2021 113.81 114.88 113.19 114.55 7,695,381 -0.20(-0.18%)
Sep 15, 2021 115.61 115.61 114.17 114.76 5,892,551 -1.50(-1.29%)
Sep 14, 2021 116.77 116.77 115.61 116.26 5,409,352 -0.50(-0.43%)
Sep 13, 2021 116.12 117.21 115.42 116.76 7,009,231 +0.61(+0.53%)
Sep 10, 2021 116.19 117.43 116.07 116.14 5,467,578 +0.27(+0.24%)
Sep 09, 2021 115.41 116.64 115.11 115.87 5,393,713 +0.75(+0.65%)
Sep 08, 2021 116.14 116.31 114.50 115.12 8,449,343 -2.65(-2.25%)
Sep 07, 2021 117.70 118.33 117.01 117.78 10,314,372 +0.69(+0.59%)
Sep 03, 2021 114.83 117.57 114.53 117.09 10,979,335 +3.00(+2.63%)
Sep 02, 2021 114.23 114.65 113.77 114.08 7,272,129 +0.31(+0.27%)
Sep 01, 2021 113.54 114.62 112.92 113.77 9,108,752 +1.37(+1.22%)
Aug 31, 2021 113.35 114.09 112.11 112.40 8,915,715 +0.02(+0.02%)
Aug 30, 2021 112.28 112.87 111.89 112.39 6,810,590 +0.47(+0.42%)
Aug 27, 2021 111.76 112.66 111.16 111.91 7,228,996 +0.37(+0.33%)
Aug 26, 2021 111.43 111.89 109.89 111.55 10,446,409 +1.01(+0.91%)
Aug 25, 2021 109.29 112.56 109.19 110.53 23,410,796 +4.65(+4.39%)
Aug 24, 2021 105.61 106.79 105.59 105.89 7,109,267 +1.09(+1.04%)
Aug 23, 2021 103.97 105.15 103.20 104.80 10,088,270 +2.68(+2.63%)
Aug 20, 2021 103.08 103.62 101.76 102.12 13,852,709 -2.27(-2.17%)
Aug 19, 2021 102.95 104.81 101.70 104.39 12,858,703 +0.07(+0.06%)
Aug 18, 2021 105.54 106.73 104.25 104.32 9,703,168 -0.62(-0.59%)
Aug 17, 2021 107.42 107.53 104.60 104.94 14,177,606 -3.32(-3.07%)
Aug 16, 2021 108.71 109.07 107.76 108.27 5,757,886 -0.82(-0.75%)
Aug 13, 2021 108.68 109.11 108.14 109.09 4,863,163 -0.19(-0.17%)
Aug 12, 2021 109.14 109.51 108.09 109.28 6,719,807 -0.27(-0.25%)
Aug 11, 2021 110.03 110.78 108.81 109.55 4,752,287 -0.35(-0.32%)
Aug 10, 2021 111.92 112.44 107.75 109.90 5,432,977 -1.76(-1.57%)
Aug 09, 2021 111.85 112.20 110.81 111.66 4,531,097 +0.01(+0.01%)
Aug 06, 2021 111.80 112.02 110.93 111.65 4,593,876 -0.95(-0.85%)
Aug 05, 2021 112.46 112.62 111.70 112.60 4,710,342 +0.45(+0.40%)
Aug 04, 2021 111.86 112.91 111.72 112.15 4,503,149 +0.31(+0.28%)
Aug 03, 2021 110.80 112.06 110.36 111.84 6,218,008 +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.