Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

153.55 +1.87 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 154.00 154.00 150.84 151.68 7,711,336 -0.55(-0.36%)
May 16, 2024 154.10 155.06 152.21 152.23 13,387,136 -3.35(-2.15%)
May 15, 2024 153.36 156.00 152.73 155.58 14,050,274 +3.63(+2.39%)
May 14, 2024 146.49 152.01 146.25 151.95 12,308,161 +5.54(+3.78%)
May 13, 2024 148.02 148.44 146.30 146.41 8,267,196 -2.85(-1.91%)
May 10, 2024 147.22 150.50 146.93 149.26 23,671,494 +6.47(+4.53%)
May 09, 2024 142.94 143.35 141.13 142.79 8,024,499 -0.81(-0.56%)
May 08, 2024 141.11 144.26 140.80 143.60 10,200,752 +2.49(+1.76%)
May 07, 2024 141.87 142.29 140.51 141.11 8,679,090 -1.72(-1.20%)
May 06, 2024 140.47 142.83 139.81 142.83 8,597,672 +1.27(+0.90%)
May 03, 2024 138.90 142.11 138.76 141.56 13,264,431 +5.33(+3.91%)
May 02, 2024 135.60 136.74 133.22 136.23 9,256,224 +1.29(+0.96%)
May 01, 2024 137.42 139.43 133.21 134.94 12,567,927 -2.40(-1.75%)
Apr 30, 2024 137.94 139.70 137.26 137.34 10,971,014 -1.16(-0.84%)
Apr 29, 2024 138.00 138.65 135.91 138.50 10,022,276 +0.20(+0.14%)
Apr 26, 2024 136.81 138.74 135.94 138.30 9,453,429 +1.72(+1.26%)
Apr 25, 2024 130.00 137.84 128.86 136.58 18,046,056 +3.61(+2.71%)
Apr 24, 2024 136.09 136.29 131.54 132.97 15,537,551 -0.46(-0.34%)
Apr 23, 2024 131.36 133.71 130.66 133.43 12,558,187 +3.68(+2.84%)
Apr 22, 2024 126.75 130.66 125.78 129.75 18,547,984 +2.05(+1.61%)
Apr 19, 2024 129.37 131.55 126.64 127.70 28,284,022 -4.57(-3.46%)
Apr 18, 2024 132.89 135.13 130.30 132.27 39,274,424 -6.76(-4.86%)
Apr 17, 2024 141.13 142.57 137.36 139.03 18,902,396 -0.77(-0.55%)
Apr 16, 2024 137.89 140.54 137.06 139.80 14,186,007 -0.34(-0.24%)
Apr 15, 2024 145.02 145.48 139.88 140.14 13,443,520 -2.38(-1.67%)
Apr 12, 2024 145.00 146.51 142.15 142.52 12,036,996 -4.68(-3.18%)
Apr 11, 2024 147.20 147.56 144.13 147.20 11,809,865 +0.98(+0.67%)
Apr 10, 2024 146.63 148.43 145.26 146.22 18,843,400 +0.82(+0.56%)
Apr 09, 2024 146.26 148.17 142.95 145.40 18,458,064 +2.61(+1.83%)
Apr 08, 2024 145.24 146.00 142.76 142.79 16,301,981 +1.43(+1.01%)
Apr 05, 2024 140.00 142.00 138.92 141.36 8,263,680 +1.70(+1.22%)
Apr 04, 2024 144.00 146.75 139.43 139.66 15,733,603 -2.34(-1.65%)
Apr 03, 2024 138.58 142.93 138.39 142.00 9,693,798 +1.78(+1.27%)
Apr 02, 2024 140.38 141.04 139.35 140.22 9,862,688 -1.27(-0.90%)
Apr 01, 2024 137.29 142.96 137.05 141.49 14,197,425 +5.44(+4.00%)
Mar 28, 2024 135.68 136.28 135.44 136.05 10,019,385 -0.64(-0.47%)
Mar 27, 2024 138.86 139.28 135.15 136.69 13,838,146 -2.15(-1.55%)
Mar 26, 2024 140.61 140.96 138.64 138.84 10,798,093 -1.39(-0.99%)
Mar 25, 2024 140.16 141.68 139.26 140.23 9,914,297 -0.31(-0.22%)
Mar 22, 2024 139.40 141.34 139.11 140.54 9,944,149 +1.09(+0.78%)
Mar 21, 2024 142.55 142.60 139.04 139.45 17,799,908 +2.70(+1.97%)
Mar 20, 2024 136.53 137.31 135.01 136.75 13,265,545 +1.88(+1.39%)
Mar 19, 2024 135.30 136.27 133.03 134.87 17,328,108 -1.77(-1.30%)
Mar 18, 2024 140.18 141.54 136.61 136.64 14,741,328 +0.21(+0.15%)
Mar 15, 2024 134.90 137.15 134.09 136.43 22,867,622 -2.63(-1.89%)
Mar 14, 2024 142.04 142.53 138.47 139.06 15,013,842 -2.51(-1.77%)
Mar 13, 2024 142.48 142.66 140.81 141.57 12,956,060 -2.25(-1.57%)
Mar 12, 2024 143.94 146.12 140.01 143.82 21,279,926 +5.36(+3.87%)
Mar 11, 2024 143.05 143.82 138.38 138.47 29,321,122 -7.32(-5.02%)
Mar 08, 2024 153.29 157.77 144.35 145.79 44,032,276 -2.82(-1.90%)
Mar 07, 2024 144.32 151.00 143.58 148.61 34,745,560 +7.60(+5.39%)
Mar 06, 2024 138.25 143.43 138.06 141.01 22,389,138 +6.57(+4.89%)
Mar 05, 2024 136.57 136.88 133.20 134.43 13,728,684 -3.28(-2.38%)
Mar 04, 2024 139.38 141.42 137.13 137.71 26,645,752 +4.34(+3.26%)
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.