Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 97.63 97.88 96.00 96.52 22,681,394 -3.32(-3.32%)
May 30, 2023 101.61 103.03 99.39 99.83 25,789,274 -1.20(-1.19%)
May 26, 2023 98.73 102.24 98.61 101.04 26,697,472 +2.21(+2.24%)
May 25, 2023 95.02 100.22 94.94 98.83 62,100,560 +10.59(+12.00%)
May 24, 2023 87.40 88.25 87.30 88.23 9,547,082 -0.30(-0.34%)
May 23, 2023 89.09 89.41 88.43 88.54 7,820,100 -1.25(-1.40%)
May 22, 2023 90.13 90.50 89.28 89.79 9,458,072 -0.84(-0.93%)
May 19, 2023 90.19 90.83 89.63 90.63 9,494,983 -0.07(-0.08%)
May 18, 2023 89.33 91.44 89.15 90.70 15,196,116 +1.73(+1.95%)
May 17, 2023 86.44 89.87 86.21 88.97 23,704,238 +4.89(+5.82%)
May 16, 2023 83.89 84.93 83.79 84.07 11,526,881 +0.22(+0.26%)
May 15, 2023 81.58 83.87 81.47 83.86 8,912,155 +2.18(+2.67%)
May 12, 2023 81.63 82.16 81.20 81.67 5,178,768 +0.00(+0.00%)
May 11, 2023 82.37 82.37 80.79 81.67 8,916,851 -1.44(-1.73%)
May 10, 2023 82.73 83.35 82.40 83.11 7,601,149 -0.16(-0.19%)
May 09, 2023 83.46 83.68 82.68 83.27 7,443,890 -0.47(-0.56%)
May 08, 2023 82.72 83.74 82.63 83.74 6,886,194 +0.56(+0.67%)
May 05, 2023 82.53 83.77 81.98 83.18 7,012,520 +1.45(+1.77%)
May 04, 2023 81.25 82.00 80.90 81.73 7,444,089 +0.77(+0.96%)
May 03, 2023 80.88 82.00 80.71 80.96 7,304,310 -0.25(-0.31%)
May 02, 2023 81.74 82.28 80.81 81.21 7,022,034 -1.00(-1.21%)
May 01, 2023 82.53 82.91 82.14 82.21 5,036,390 -0.31(-0.38%)
Apr 28, 2023 82.70 82.73 81.96 82.53 8,440,147 +0.62(+0.75%)
Apr 27, 2023 81.16 82.10 80.43 81.91 10,226,673 +1.39(+1.73%)
Apr 26, 2023 80.51 80.65 79.50 80.52 11,830,330 -0.04(-0.05%)
Apr 25, 2023 81.52 81.65 80.53 80.56 13,709,553 -2.30(-2.78%)
Apr 24, 2023 83.60 84.15 82.22 82.86 10,790,521 -0.71(-0.86%)
Apr 21, 2023 85.93 86.06 83.49 83.57 13,458,550 -3.84(-4.39%)
Apr 20, 2023 86.46 89.94 86.25 87.41 19,610,220 +2.02(+2.36%)
Apr 19, 2023 84.42 85.54 84.23 85.39 11,436,542 -0.89(-1.03%)
Apr 18, 2023 86.34 86.54 85.65 86.29 8,648,690 +0.15(+0.17%)
Apr 17, 2023 85.90 86.20 85.33 86.14 8,338,172 +0.77(+0.91%)
Apr 14, 2023 86.10 86.51 84.72 85.37 7,820,907 +0.15(+0.17%)
Apr 13, 2023 84.74 85.78 84.16 85.22 8,079,479 +0.18(+0.21%)
Apr 12, 2023 87.04 87.62 85.03 85.04 11,537,693 -2.32(-2.66%)
Apr 11, 2023 86.78 87.95 86.60 87.36 11,316,415 +0.22(+0.25%)
Apr 10, 2023 86.56 87.16 84.65 87.15 12,492,798 -1.19(-1.35%)
Apr 06, 2023 87.77 89.00 87.52 88.34 6,000,750 +0.04(+0.04%)
Apr 05, 2023 89.67 90.24 87.17 88.30 9,367,895 -1.93(-2.14%)
Apr 04, 2023 91.08 91.32 89.79 90.23 6,473,909 -0.66(-0.72%)
Apr 03, 2023 91.05 91.63 89.78 90.89 7,010,116 -0.18(-0.19%)
Mar 31, 2023 89.32 91.30 89.21 91.06 8,888,758 +0.54(+0.59%)
Mar 30, 2023 91.39 91.55 90.09 90.52 10,452,207 -0.28(-0.31%)
Mar 29, 2023 89.83 91.25 89.53 90.81 9,451,417 +1.91(+2.15%)
Mar 28, 2023 88.75 88.96 88.03 88.90 7,680,527 +0.15(+0.17%)
Mar 27, 2023 90.10 90.24 88.65 88.75 9,549,201 -2.09(-2.30%)
Mar 24, 2023 91.97 92.20 90.15 90.84 7,819,634 -1.76(-1.90%)
Mar 23, 2023 92.50 93.80 91.46 92.60 11,406,782 +1.93(+2.13%)
Mar 22, 2023 91.53 93.03 90.59 90.67 13,084,798 +0.12(+0.13%)
Mar 21, 2023 89.09 91.03 88.89 90.55 12,562,312 +2.41(+2.73%)
Mar 20, 2023 87.33 88.47 86.80 88.15 8,392,641 +0.56(+0.64%)
Mar 17, 2023 87.19 88.14 87.13 87.59 13,573,278 +0.17(+0.19%)
Mar 16, 2023 84.14 87.59 84.01 87.42 13,469,808 +2.98(+3.54%)
Mar 15, 2023 84.92 84.96 83.21 84.44 12,494,742 -2.52(-2.90%)
Mar 14, 2023 85.73 87.29 85.42 86.96 11,397,409 +1.51(+1.77%)
Mar 13, 2023 84.12 86.68 84.06 85.45 12,163,079 +0.48(+0.56%)
Mar 10, 2023 85.73 86.84 84.92 84.97 12,248,573 -1.59(-1.83%)
Mar 09, 2023 87.37 88.32 86.26 86.56 10,625,759 -1.90(-2.15%)
Mar 08, 2023 86.04 88.47 85.84 88.46 9,062,456 +1.93(+2.23%)
Mar 07, 2023 87.60 87.88 85.99 86.53 8,991,858 -0.71(-0.81%)
Mar 06, 2023 87.72 88.95 87.17 87.24 10,224,865 -0.20(-0.23%)
Mar 03, 2023 86.36 87.50 85.59 87.45 11,134,732 +0.74(+0.85%)
Mar 02, 2023 85.35 87.01 84.85 86.71 10,023,423 +0.59(+0.69%)
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.