Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 82.63 83.65 82.55 83.65 6,893,576 +0.56(+0.67%)
May 05, 2023 82.44 83.68 81.90 83.09 7,020,038 +1.45(+1.77%)
May 04, 2023 81.17 81.91 80.81 81.65 7,452,070 +0.77(+0.96%)
May 03, 2023 80.80 81.91 80.62 80.87 7,312,141 -0.25(-0.31%)
May 02, 2023 81.66 82.19 80.73 81.13 7,029,562 -1.00(-1.21%)
May 01, 2023 82.44 82.82 82.05 82.13 5,041,789 -0.31(-0.38%)
Apr 28, 2023 82.61 82.64 81.87 82.44 8,449,195 +0.62(+0.75%)
Apr 27, 2023 81.07 82.01 80.35 81.82 10,237,637 +1.39(+1.73%)
Apr 26, 2023 80.42 80.56 79.42 80.43 11,843,013 -0.04(-0.05%)
Apr 25, 2023 81.43 81.56 80.44 80.47 13,724,250 -2.30(-2.78%)
Apr 24, 2023 83.51 84.06 82.14 82.77 10,802,089 -0.71(-0.86%)
Apr 21, 2023 85.84 85.97 83.40 83.48 13,472,978 -3.83(-4.39%)
Apr 20, 2023 86.37 89.85 86.15 87.32 19,631,244 +2.01(+2.36%)
Apr 19, 2023 84.33 85.45 84.14 85.30 11,448,802 -0.89(-1.03%)
Apr 18, 2023 86.25 86.45 85.56 86.19 8,657,961 +0.15(+0.17%)
Apr 17, 2023 85.81 86.11 85.24 86.05 8,347,111 +0.77(+0.91%)
Apr 14, 2023 86.01 86.42 84.63 85.27 7,829,292 +0.15(+0.17%)
Apr 13, 2023 84.65 85.69 84.07 85.13 8,088,141 +0.18(+0.21%)
Apr 12, 2023 86.95 87.52 84.94 84.95 11,550,062 -2.32(-2.66%)
Apr 11, 2023 86.68 87.86 86.51 87.27 11,328,547 +0.22(+0.25%)
Apr 10, 2023 86.47 87.06 84.56 87.05 12,506,191 -1.19(-1.35%)
Apr 06, 2023 87.68 88.90 87.43 88.25 6,007,184 +0.04(+0.04%)
Apr 05, 2023 89.58 90.14 87.08 88.21 9,377,938 -1.93(-2.14%)
Apr 04, 2023 90.99 91.22 89.69 90.13 6,480,849 -0.66(-0.72%)
Apr 03, 2023 90.96 91.53 89.68 90.79 7,017,632 -0.18(-0.19%)
Mar 31, 2023 89.22 91.20 89.12 90.97 8,898,287 +0.54(+0.59%)
Mar 30, 2023 91.29 91.45 90.00 90.43 10,463,413 -0.28(-0.31%)
Mar 29, 2023 89.73 91.16 89.43 90.71 9,461,549 +1.91(+2.15%)
Mar 28, 2023 88.66 88.86 87.94 88.80 7,688,761 +0.15(+0.17%)
Mar 27, 2023 90.01 90.14 88.55 88.66 9,559,438 -2.08(-2.30%)
Mar 24, 2023 91.88 92.10 90.06 90.74 7,828,017 -1.76(-1.90%)
Mar 23, 2023 92.40 93.70 91.37 92.50 11,419,010 +1.93(+2.13%)
Mar 22, 2023 91.44 92.93 90.50 90.57 13,098,826 +0.12(+0.13%)
Mar 21, 2023 88.99 90.95 88.79 90.46 12,575,812 +2.41(+2.73%)
Mar 20, 2023 87.24 88.37 86.70 88.05 8,401,639 +0.56(+0.64%)
Mar 17, 2023 87.09 88.04 87.03 87.49 13,587,829 +0.17(+0.19%)
Mar 16, 2023 84.05 87.49 83.92 87.33 13,484,249 +2.98(+3.54%)
Mar 15, 2023 84.83 84.87 83.12 84.35 12,508,138 -2.52(-2.90%)
Mar 14, 2023 85.64 87.19 85.33 86.87 11,409,629 +1.51(+1.77%)
Mar 13, 2023 84.03 86.58 83.97 85.36 12,176,120 +0.48(+0.56%)
Mar 10, 2023 85.64 86.75 84.83 84.88 12,261,705 -1.59(-1.83%)
Mar 09, 2023 87.27 88.23 86.17 86.47 10,637,151 -1.90(-2.15%)
Mar 08, 2023 85.95 88.37 85.75 88.36 9,072,172 +1.93(+2.23%)
Mar 07, 2023 87.51 87.79 85.90 86.44 9,001,499 -0.71(-0.81%)
Mar 06, 2023 87.62 88.85 87.08 87.15 10,235,827 -0.20(-0.23%)
Mar 03, 2023 86.26 87.41 85.49 87.35 11,146,670 +0.74(+0.85%)
Mar 02, 2023 85.26 86.91 84.75 86.61 10,034,169 +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.