Indicators

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	104.55	104.93	100.37	102.29	27,563,396	-4.03(-3.79%)
Feb 25, 2022	107.34	106.41	105.16	106.32	14,917,085	-0.62(-0.58%)
Feb 24, 2022	103.23	107.04	99.77	106.94	28,782,976	-3.84(-3.47%)
Feb 23, 2022	113.32	114.16	110.65	110.79	8,472,378	-0.97(-0.86%)
Feb 22, 2022	112.32	114.09	110.61	111.75	10,241,338	-2.29(-2.01%)
Feb 18, 2022				114.05	0	-0.43(-0.38%)
Feb 17, 2022	117.09	117.33	114.37	114.48	8,339,553	-3.67(-3.11%)
Feb 16, 2022	117.71	118.81	116.21	118.15	6,009,224	-0.88(-0.74%)
Feb 15, 2022	116.63	119.11	116.10	119.03	9,675,813	+4.54(+3.97%)
Feb 14, 2022	114.66	116.19	112.79	114.49	8,451,597	-1.19(-1.02%)
Feb 11, 2022	119.96	121.00	115.14	115.67	10,300,127	-3.54(-2.97%)
Feb 10, 2022	119.29	122.98	118.87	119.21	10,944,753	-0.77(-0.65%)
Feb 09, 2022	119.37	120.01	117.34	119.98	11,500,947	+1.73(+1.46%)
Feb 08, 2022	116.62	118.39	116.25	118.25	7,353,544	+1.34(+1.14%)
Feb 07, 2022	117.15	118.62	116.50	116.91	6,862,043	+1.23(+1.07%)
Feb 04, 2022	115.13	116.45	114.12	115.68	6,008,346	+1.13(+0.98%)
Feb 03, 2022	116.09		113.99	114.55	10,380,128	-4.12(-3.47%)
Feb 02, 2022	120.66	120.89	117.14	118.67	8,934,326	+1.05(+0.89%)

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.