Indicators

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	91.51	91.88	90.24	91.01	14,731,897	-1.61(-1.74%)
Nov 27, 2020	92.43	93.12	91.97	92.62	4,655,571	+1.17(+1.28%)
Nov 25, 2020	90.24	91.92	90.18	91.45	5,538,072	+0.80(+0.88%)
Nov 24, 2020	92.39	92.48	90.07	90.65	7,475,492	-1.40(-1.52%)
Nov 23, 2020	91.14	92.80	90.85	92.05	9,384,101	+2.63(+2.94%)
Nov 20, 2020	90.67	91.18	89.39	89.42	5,688,496	-1.20(-1.32%)
Nov 19, 2020	90.77	90.86	89.69	90.62	5,903,120	-0.30(-0.33%)
Nov 18, 2020	92.41	92.68	90.40	90.92	9,086,399	+1.14(+1.27%)
Nov 17, 2020	91.91	92.01	89.76	89.78	11,552,086	-3.34(-3.59%)
Nov 16, 2020	90.44	96.09	90.39	93.12	19,621,496	+5.67(+6.49%)
Nov 13, 2020	85.87	88.00	85.56	87.44	9,786,614	+3.19(+3.79%)
Nov 12, 2020	85.25	86.19	84.22	84.25	7,969,029	-0.99(-1.17%)
Nov 11, 2020	83.95	85.53	83.82	85.25	8,204,149	+3.02(+3.67%)
Nov 10, 2020	82.92	83.30	81.33	82.23	8,897,979	-1.29(-1.54%)
Nov 09, 2020	86.18	86.75	83.43	83.51	9,566,420	-2.23(-2.60%)
Nov 06, 2020	84.24	85.83	83.53	85.74	6,826,003	+0.92(+1.08%)
Nov 05, 2020	84.82	85.32	84.21	84.82	7,103,856	+0.92(+1.10%)
Nov 04, 2020	83.22	84.21	82.98	83.91	8,111,328	+1.65(+2.01%)
Nov 03, 2020	80.85	82.77	80.73	82.25	6,684,544	+1.86(+2.31%)

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.