Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.43 -0.26 (-0.19%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 114.03 114.60 112.94 114.03 8,353,221 -0.07(-0.06%)
Jun 29, 2021 113.31 114.15 112.38 114.10 8,295,468 +0.59(+0.52%)
Jun 28, 2021 111.31 113.84 111.21 113.51 11,610,297 +2.92(+2.64%)
Jun 25, 2021 111.46 111.91 110.59 110.59 7,519,737 -0.67(-0.61%)
Jun 24, 2021 110.77 111.67 110.34 111.26 7,133,909 +1.13(+1.03%)
Jun 23, 2021 110.28 111.42 109.91 110.13 9,387,241 +1.63(+1.50%)
Jun 22, 2021 107.71 108.65 106.30 108.50 12,422,761 +0.18(+0.17%)
Jun 21, 2021 109.50 109.50 107.26 108.32 11,978,118 -1.57(-1.43%)
Jun 18, 2021 111.52 111.88 109.34 109.89 13,206,020 -3.16(-2.80%)
Jun 17, 2021 111.68 114.11 111.60 113.05 8,013,065 +1.47(+1.31%)
Jun 16, 2021 113.03 113.35 111.09 111.58 8,509,512 -1.35(-1.20%)
Jun 15, 2021 113.78 115.34 112.76 112.93 8,668,870 -1.46(-1.27%)
Jun 14, 2021 112.08 114.40 112.00 114.39 8,039,305 +2.59(+2.32%)
Jun 11, 2021 111.84 111.96 110.77 111.80 6,384,980 +0.01(+0.01%)
Jun 10, 2021 110.66 112.37 110.27 111.79 9,056,678 +1.05(+0.95%)
Jun 09, 2021 109.67 111.23 109.64 110.74 6,769,170 +1.14(+1.04%)
Jun 08, 2021 111.14 111.26 108.78 109.60 12,229,197 -2.17(-1.95%)
Jun 07, 2021 111.69 112.27 111.16 111.77 6,626,734 -1.22(-1.08%)
Jun 04, 2021 111.78 113.31 111.61 112.99 5,660,923 +2.54(+2.30%)
Jun 03, 2021 111.61 111.81 110.11 110.45 5,192,025 -2.01(-1.79%)
Jun 02, 2021 112.41 112.93 111.49 112.46 5,692,965 +0.42(+0.37%)
Jun 01, 2021 113.18 113.49 111.02 112.04 8,031,233 +1.09(+0.98%)
May 28, 2021 109.95 111.41 109.62 110.96 5,702,844 +1.50(+1.37%)
May 27, 2021 109.67 110.17 108.73 109.45 6,886,572 -0.22(-0.20%)
May 26, 2021 107.78 109.67 107.78 109.67 6,984,632 +1.63(+1.50%)
May 25, 2021 108.58 108.67 107.40 108.05 5,637,742 +0.61(+0.57%)
May 24, 2021 106.14 108.29 106.00 107.43 7,060,219 +1.68(+1.59%)
May 21, 2021 107.78 107.78 105.60 105.75 6,326,014 -1.35(-1.26%)
May 20, 2021 106.26 107.52 105.98 107.10 6,811,587 +0.83(+0.78%)
May 19, 2021 102.58 106.35 102.11 106.27 7,691,309 +1.47(+1.41%)
May 18, 2021 106.83 107.29 104.70 104.79 7,890,394 +0.98(+0.95%)
May 17, 2021 103.12 104.03 101.98 103.81 11,299,975 -2.51(-2.36%)
May 14, 2021 104.58 106.67 104.23 106.32 8,911,373 +3.51(+3.41%)
May 13, 2021 103.39 105.35 102.01 102.82 11,163,704 +0.51(+0.50%)
May 12, 2021 103.38 104.08 102.17 102.31 15,921,989 -4.39(-4.11%)
May 11, 2021 103.74 106.83 103.18 106.69 10,583,011 +0.51(+0.48%)
May 10, 2021 108.71 109.08 106.11 106.18 12,976,789 -4.27(-3.87%)
May 07, 2021 111.94 112.91 109.72 110.46 10,169,151 -0.16(-0.15%)
May 06, 2021 109.01 111.22 108.22 110.62 9,063,483 +1.53(+1.40%)
May 05, 2021 109.67 110.13 108.62 109.08 7,465,917 +0.02(+0.02%)
May 04, 2021 108.73 109.50 107.53 109.07 10,192,549 -0.55(-0.50%)
May 03, 2021 111.06 111.14 109.42 109.61 10,817,022 -0.76(-0.68%)
Apr 30, 2021 111.57 111.73 110.29 110.37 8,409,499 -2.23(-1.98%)
Apr 29, 2021 114.13 114.24 111.19 112.60 9,339,766 -0.53(-0.47%)
Apr 28, 2021 113.45 113.85 112.25 113.13 6,845,975 -1.52(-1.33%)
Apr 27, 2021 114.87 115.01 113.35 114.65 5,806,460 -0.24(-0.21%)
Apr 26, 2021 113.45 114.91 112.89 114.89 8,926,662 +2.72(+2.43%)
Apr 23, 2021 110.22 112.24 109.61 112.17 8,870,553 +3.14(+2.88%)
Apr 22, 2021 111.09 111.09 108.17 109.03 7,835,002 -1.97(-1.77%)
Apr 21, 2021 108.25 111.08 107.56 111.00 8,946,687 +2.32(+2.13%)
Apr 20, 2021 109.72 110.41 108.30 108.68 9,821,621 -0.42(-0.39%)
Apr 19, 2021 111.56 112.39 108.92 109.10 13,323,710 -3.25(-2.89%)
Apr 16, 2021 112.69 114.02 111.42 112.36 10,060,895 +0.46(+0.41%)
Apr 15, 2021 115.06 115.34 110.20 111.89 19,771,190 -2.35(-2.06%)
Apr 14, 2021 115.33 115.75 113.93 114.25 10,032,480 -0.41(-0.35%)
Apr 13, 2021 115.72 116.19 113.78 114.65 8,863,769 +0.35(+0.31%)
Apr 12, 2021 115.54 115.78 112.73 114.30 10,423,063 -1.80(-1.55%)
Apr 09, 2021 116.05 116.70 115.06 116.10 8,794,927 -0.60(-0.51%)
Apr 08, 2021 114.76 117.06 114.76 116.70 10,799,274 +3.35(+2.95%)
Apr 07, 2021 115.76 115.92 113.30 113.35 11,829,309 -2.41(-2.08%)
Apr 06, 2021 117.23 117.24 114.91 115.76 13,789,232 -1.95(-1.65%)
Apr 05, 2021 120.14 120.45 115.99 117.71 14,917,447 -0.28(-0.24%)
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.