Indicators

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	104.30	104.55	103.26	103.59	4,427,280	-0.70(-0.67%)
Dec 28, 2023	104.58	105.10	104.28	104.28	5,355,379	+0.05(+0.05%)
Dec 27, 2023	104.63	104.95	103.66	104.23	5,904,343	+0.20(+0.19%)
Dec 26, 2023	103.20	104.54	103.16	104.03	6,427,439	+1.30(+1.26%)
Dec 22, 2023	102.52	103.18	102.30	102.74	5,588,863	+0.60(+0.58%)
Dec 21, 2023	100.90	102.31	100.76	102.14	9,102,573	+2.50(+2.51%)
Dec 20, 2023	102.29	102.67	99.54	99.64	10,848,246	-3.81(-3.69%)
Dec 19, 2023	102.83	103.56	102.68	103.46	8,528,502	+0.94(+0.91%)
Dec 18, 2023	102.43	102.90	101.67	102.52	5,682,329	+0.39(+0.38%)
Dec 15, 2023	103.09	104.34	101.98	102.13	16,445,786	-0.91(-0.88%)
Dec 14, 2023	102.94	103.40	102.39	103.04	10,110,145	+1.81(+1.78%)
Dec 13, 2023	100.52	101.79	100.03	101.23	9,061,991	+0.52(+0.51%)
Dec 12, 2023	99.28	100.77	99.08	100.72	7,440,894	+0.64(+0.64%)
Dec 11, 2023	98.70	100.33	98.51	100.07	9,559,089	+0.59(+0.60%)
Dec 08, 2023	98.26	99.50	98.14	99.48	10,665,208	+1.05(+1.07%)
Dec 07, 2023	97.11	98.77	97.04	98.43	11,468,002	+1.43(+1.47%)
Dec 06, 2023	96.95	97.71	96.60	97.00	11,359,250	+1.15(+1.20%)
Dec 05, 2023	95.62	96.17	95.05	95.85	8,073,960	-0.32(-0.33%)
Dec 04, 2023	96.21	96.35	94.42	96.17	10,707,098	-1.53(-1.56%)

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.