Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 104.30 104.55 103.25 103.58 4,427,538 -0.70(-0.67%)
Dec 28, 2023 104.58 105.09 104.28 104.28 5,355,692 +0.05(+0.05%)
Dec 27, 2023 104.62 104.94 103.65 104.23 5,904,687 +0.20(+0.19%)
Dec 26, 2023 103.19 104.53 103.15 104.03 6,427,814 +1.30(+1.26%)
Dec 22, 2023 102.51 103.17 102.29 102.73 5,589,189 +0.60(+0.58%)
Dec 21, 2023 100.89 102.30 100.75 102.14 9,103,104 +2.50(+2.51%)
Dec 20, 2023 102.28 102.67 99.53 99.64 10,848,879 -3.81(-3.69%)
Dec 19, 2023 102.82 103.56 102.67 103.45 8,529,000 +0.94(+0.91%)
Dec 18, 2023 102.42 102.89 101.67 102.51 5,682,660 +0.39(+0.38%)
Dec 15, 2023 103.08 104.33 101.98 102.13 16,446,746 -0.91(-0.88%)
Dec 14, 2023 102.93 103.39 102.39 103.03 10,110,735 +1.81(+1.78%)
Dec 13, 2023 100.51 101.78 100.02 101.23 9,062,520 +0.52(+0.51%)
Dec 12, 2023 99.27 100.76 99.08 100.71 7,441,328 +0.64(+0.64%)
Dec 11, 2023 98.70 100.32 98.50 100.07 9,559,646 +0.59(+0.60%)
Dec 08, 2023 98.25 99.49 98.13 99.47 10,665,830 +1.05(+1.07%)
Dec 07, 2023 97.10 98.77 97.03 98.42 11,468,671 +1.43(+1.47%)
Dec 06, 2023 96.94 97.71 96.59 96.99 11,359,912 +1.15(+1.20%)
Dec 05, 2023 95.62 96.17 95.04 95.84 8,074,431 -0.32(-0.33%)
Dec 04, 2023 96.20 96.35 94.42 96.16 10,707,723 -1.53(-1.56%)
Dec 01, 2023 96.84 97.92 96.17 97.69 7,566,629 +1.23(+1.27%)
Nov 30, 2023 98.06 98.11 96.06 96.46 9,788,984 -1.56(-1.59%)
Nov 29, 2023 98.13 98.86 97.74 98.01 7,152,793 +0.89(+0.92%)
Nov 28, 2023 97.01 97.39 96.38 97.12 6,408,796 +0.76(+0.79%)
Nov 27, 2023 96.57 96.70 95.58 96.36 6,914,852 -0.61(-0.63%)
Nov 24, 2023 97.62 97.86 96.62 96.97 4,335,605 -0.81(-0.83%)
Nov 22, 2023 97.86 98.78 97.09 97.79 7,481,966 +0.24(+0.24%)
Nov 21, 2023 99.12 99.27 97.38 97.55 10,234,610 -1.54(-1.55%)
Nov 20, 2023 99.03 99.71 98.67 99.08 6,505,871 +0.38(+0.38%)
Nov 17, 2023 98.07 98.85 97.46 98.71 7,312,627 +1.03(+1.06%)
Nov 16, 2023 97.38 98.23 97.05 97.68 8,533,494 -0.26(-0.26%)
Nov 15, 2023 99.08 99.82 97.56 97.94 10,502,279 -0.11(-0.11%)
Nov 14, 2023 97.14 98.82 97.09 98.04 13,905,490 +2.47(+2.58%)
Nov 13, 2023 96.16 96.33 94.88 95.58 9,606,265 -1.01(-1.05%)
Nov 10, 2023 93.22 96.89 92.79 96.59 19,463,264 +5.77(+6.35%)
Nov 09, 2023 91.82 92.55 90.80 90.82 8,290,423 -0.38(-0.41%)
Nov 08, 2023 92.51 92.62 91.13 91.19 6,612,859 -0.41(-0.44%)
Nov 07, 2023 91.44 92.24 90.95 91.60 6,293,464 -0.19(-0.21%)
Nov 06, 2023 91.19 91.80 90.49 91.79 8,476,049 +0.80(+0.88%)
Nov 03, 2023 90.85 91.64 90.04 90.99 9,308,194 +1.30(+1.45%)
Nov 02, 2023 89.61 90.25 88.68 89.69 11,128,406 +2.66(+3.05%)
Nov 01, 2023 85.71 87.10 85.58 87.03 9,590,479 +1.48(+1.73%)
Oct 31, 2023 85.40 85.67 84.21 85.55 9,082,495 +0.25(+0.29%)
Oct 30, 2023 86.55 87.53 85.25 85.31 9,865,050 +0.07(+0.08%)
Oct 27, 2023 86.77 86.98 85.14 85.24 12,590,954 -1.45(-1.67%)
Oct 26, 2023 86.36 87.37 85.78 86.68 9,443,875 -0.19(-0.22%)
Oct 25, 2023 90.01 90.05 85.92 86.87 13,139,544 -3.97(-4.36%)
Oct 24, 2023 90.40 91.19 90.06 90.84 7,439,484 +0.53(+0.58%)
Oct 23, 2023 89.19 91.45 88.38 90.31 8,352,156 -0.20(-0.22%)
Oct 20, 2023 91.19 93.49 90.29 90.51 12,305,018 -1.59(-1.72%)
Oct 19, 2023 92.28 93.93 91.55 92.10 22,950,888 +3.28(+3.69%)
Oct 18, 2023 88.10 89.22 87.80 88.82 10,060,147 -1.39(-1.54%)
Oct 17, 2023 89.02 90.90 87.75 90.20 8,065,951 -0.22(-0.24%)
Oct 16, 2023 89.69 91.10 89.64 90.42 8,866,983 +0.75(+0.84%)
Oct 13, 2023 91.94 92.13 89.41 89.67 8,057,028 -1.94(-2.12%)
Oct 12, 2023 91.70 92.62 91.04 91.61 9,021,683 +0.42(+0.46%)
Oct 11, 2023 90.46 91.20 89.84 91.19 8,119,629 +1.38(+1.53%)
Oct 10, 2023 88.49 89.87 88.36 89.82 7,244,038 +1.61(+1.82%)
Oct 09, 2023 88.02 88.56 87.27 88.21 4,822,545 -0.30(-0.34%)
Oct 06, 2023 87.32 89.23 86.62 88.51 9,863,491 +2.24(+2.60%)
Oct 05, 2023 86.07 87.17 85.77 86.27 6,709,397 +0.36(+0.42%)
Oct 04, 2023 84.72 86.00 84.63 85.91 7,725,761 +1.25(+1.48%)
Oct 03, 2023 86.24 86.56 84.32 84.66 8,273,405 -2.22(-2.56%)
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.