Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.22 -0.47 (-0.34%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 97.81 98.40 97.06 97.78 8,773,804 -1.69(-1.70%)
Jul 28, 2023 98.73 99.60 98.40 99.47 6,861,039 +1.49(+1.52%)
Jul 27, 2023 100.10 100.36 97.54 97.98 8,159,708 -0.06(-0.06%)
Jul 26, 2023 98.12 98.75 97.21 98.04 9,128,011 -0.90(-0.91%)
Jul 25, 2023 98.14 99.50 97.74 98.93 9,329,479 +2.04(+2.11%)
Jul 24, 2023 95.93 96.91 95.44 96.89 9,181,112 +0.99(+1.03%)
Jul 21, 2023 96.53 96.64 95.00 95.91 15,596,710 -0.60(-0.62%)
Jul 20, 2023 97.19 99.06 95.71 96.51 23,121,330 -5.13(-5.05%)
Jul 19, 2023 102.47 103.34 101.15 101.64 11,347,163 -0.09(-0.09%)
Jul 18, 2023 102.26 102.30 100.60 101.73 10,497,642 -1.62(-1.56%)
Jul 17, 2023 103.23 103.58 101.17 103.34 10,876,844 -0.34(-0.33%)
Jul 14, 2023 104.54 105.81 103.41 103.69 9,656,446 -0.42(-0.41%)
Jul 13, 2023 103.55 104.19 101.10 104.11 9,392,050 +1.65(+1.61%)
Jul 12, 2023 101.41 102.98 101.34 102.47 10,343,084 +2.60(+2.61%)
Jul 11, 2023 100.92 100.92 98.76 99.86 7,789,511 +1.47(+1.49%)
Jul 10, 2023 98.87 99.36 98.03 98.39 8,152,989 -0.45(-0.46%)
Jul 07, 2023 97.71 100.53 97.64 98.85 8,149,150 +0.81(+0.82%)
Jul 06, 2023 97.73 98.19 97.24 98.04 9,270,091 -1.56(-1.56%)
Jul 05, 2023 100.00 101.67 99.57 99.60 9,341,607 -2.13(-2.09%)
Jul 03, 2023 100.84 102.25 100.66 101.73 5,717,387 +2.20(+2.21%)
Jun 30, 2023 100.00 100.48 99.02 99.53 11,868,549 +0.28(+0.28%)
Jun 29, 2023 99.94 100.12 98.64 99.25 7,489,992 -0.28(-0.28%)
Jun 28, 2023 99.11 100.47 98.84 99.53 8,273,820 -1.14(-1.14%)
Jun 27, 2023 99.75 101.37 98.64 100.67 9,862,144 +1.94(+1.97%)
Jun 26, 2023 100.61 101.61 98.71 98.73 8,678,762 -1.78(-1.77%)
Jun 23, 2023 100.12 100.78 99.61 100.50 9,052,377 -1.20(-1.18%)
Jun 22, 2023 100.02 102.00 99.93 101.71 8,697,073 +1.47(+1.47%)
Jun 21, 2023 101.73 102.30 100.21 100.24 9,465,223 -2.31(-2.25%)
Jun 20, 2023 102.74 103.43 101.65 102.54 9,429,000 -0.58(-0.56%)
Jun 16, 2023 103.97 104.28 102.91 103.13 11,590,828 -0.60(-0.58%)
Jun 15, 2023 104.80 105.19 103.62 103.73 12,151,343 -1.77(-1.67%)
Jun 14, 2023 104.14 105.78 103.34 105.49 13,094,187 +0.60(+0.57%)
Jun 13, 2023 108.04 108.72 104.84 104.89 18,179,114 -0.26(-0.24%)
Jun 12, 2023 102.48 105.47 102.45 105.15 20,947,838 +4.18(+4.14%)
Jun 09, 2023 100.87 102.81 100.43 100.97 15,176,873 +2.81(+2.86%)
Jun 08, 2023 97.22 98.90 96.87 98.16 9,268,385 -0.34(-0.35%)
Jun 07, 2023 99.57 101.18 97.76 98.50 14,627,108 +0.46(+0.47%)
Jun 06, 2023 95.87 98.81 95.68 98.04 14,076,395 +1.74(+1.81%)
Jun 05, 2023 96.26 97.05 92.57 96.30 12,096,669 -0.87(-0.90%)
Jun 02, 2023 99.44 99.49 96.86 97.17 13,322,848 +0.10(+0.10%)
Jun 01, 2023 96.92 98.80 96.84 97.08 15,266,833 +0.25(+0.25%)
May 31, 2023 97.95 98.20 96.31 96.83 22,607,564 -3.33(-3.32%)
May 30, 2023 101.94 103.36 99.71 100.16 25,705,330 -1.21(-1.19%)
May 26, 2023 99.05 102.58 98.93 101.37 26,610,570 +2.22(+2.24%)
May 25, 2023 95.33 100.54 95.25 99.15 61,898,424 +10.63(+12.00%)
May 24, 2023 87.69 88.54 87.59 88.52 9,516,006 -0.30(-0.34%)
May 23, 2023 89.38 89.71 88.72 88.83 7,794,646 -1.26(-1.40%)
May 22, 2023 90.43 90.79 89.57 90.08 9,427,285 -0.84(-0.93%)
May 19, 2023 90.49 91.13 89.93 90.93 9,464,077 -0.07(-0.08%)
May 18, 2023 89.62 91.73 89.45 91.00 15,146,652 +1.74(+1.95%)
May 17, 2023 86.72 90.16 86.49 89.26 23,627,080 +4.91(+5.82%)
May 16, 2023 84.16 85.20 84.06 84.35 11,489,361 +0.22(+0.26%)
May 15, 2023 81.84 84.14 81.74 84.13 8,883,146 +2.19(+2.67%)
May 12, 2023 81.89 82.43 81.47 81.94 5,161,911 +0.00(+0.00%)
May 11, 2023 82.64 82.64 81.05 81.94 8,887,826 -1.44(-1.73%)
May 10, 2023 83.00 83.63 82.67 83.39 7,576,407 -0.16(-0.19%)
May 09, 2023 83.73 83.96 82.95 83.54 7,419,660 -0.47(-0.56%)
May 08, 2023 82.99 84.01 82.90 84.01 6,863,779 +0.56(+0.67%)
May 05, 2023 82.80 84.04 82.25 83.45 6,989,694 +1.45(+1.77%)
May 04, 2023 81.52 82.27 81.17 82.00 7,419,859 +0.78(+0.96%)
May 03, 2023 81.15 82.27 80.97 81.22 7,280,534 -0.26(-0.31%)
May 02, 2023 82.01 82.55 81.08 81.48 6,999,177 -1.00(-1.21%)
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.