Indicators

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	89.49	91.80	89.09	89.25	11,068,150	-2.20(-2.40%)
Apr 28, 2022	88.51	92.39	88.14	91.44	15,798,816	+4.76(+5.50%)
Apr 27, 2022	88.20	89.02	86.64	86.68	16,498,116	-2.41(-2.71%)
Apr 26, 2022	91.18	91.26	89.09	89.09	14,758,922	-3.33(-3.61%)
Apr 25, 2022	91.28	92.46	90.71	92.42	11,103,434	+0.54(+0.59%)
Apr 22, 2022	93.18	93.91	91.58	91.89	12,131,095	-1.90(-2.03%)
Apr 21, 2022	95.80	96.66	93.55	93.79	13,852,123	-1.30(-1.36%)
Apr 20, 2022	96.42	97.00	94.98	95.08	8,947,394	-0.42(-0.44%)
Apr 19, 2022	94.54	95.51	93.84	95.51	10,516,198	+0.65(+0.69%)
Apr 18, 2022	94.07	95.88	93.61	94.85	10,696,076	+0.39(+0.42%)
Apr 14, 2022	99.88	100.36	94.43	94.46	18,564,570	-3.02(-3.09%)
Apr 13, 2022	95.84	98.17	95.56	97.48	16,400,520	+3.90(+4.17%)
Apr 12, 2022	96.04	96.18	93.58	93.58	13,836,940	-0.12(-0.13%)
Apr 11, 2022	94.33	94.48	93.07	93.70	12,990,330	-1.65(-1.73%)
Apr 08, 2022	96.63	96.71	95.19	95.35	12,283,313	-1.18(-1.22%)
Apr 07, 2022	96.44	97.22	95.70	96.53	12,942,343	-0.63(-0.65%)
Apr 06, 2022	96.44	98.09	95.77	97.17	15,514,175	-1.27(-1.29%)
Apr 05, 2022	100.34	100.45	98.06	98.44	12,797,012	-2.20(-2.19%)
Apr 04, 2022	99.90	101.39	99.19	100.64	9,453,302	+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.