Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

135.74 -0.95 (-0.69%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 82.80 83.18 82.40 82.48 5,019,997 -0.31(-0.38%)
Apr 28, 2023 82.97 83.00 82.23 82.80 8,412,674 +0.62(+0.75%)
Apr 27, 2023 81.42 82.36 80.69 82.18 10,193,385 +1.39(+1.73%)
Apr 26, 2023 80.77 80.91 79.76 80.78 11,791,822 -0.04(-0.05%)
Apr 25, 2023 81.78 81.91 80.79 80.82 13,664,928 -2.31(-2.78%)
Apr 24, 2023 83.88 84.43 82.49 83.13 10,755,398 -0.72(-0.86%)
Apr 21, 2023 86.21 86.34 83.76 83.85 13,414,742 -3.85(-4.39%)
Apr 20, 2023 86.74 90.24 86.53 87.70 19,546,388 +2.02(+2.36%)
Apr 19, 2023 84.69 85.82 84.51 85.67 11,399,316 -0.89(-1.03%)
Apr 18, 2023 86.63 86.82 85.93 86.57 8,620,538 +0.15(+0.17%)
Apr 17, 2023 86.18 86.48 85.61 86.42 8,311,031 +0.78(+0.91%)
Apr 14, 2023 86.38 86.79 85.00 85.64 7,795,450 +0.15(+0.17%)
Apr 13, 2023 85.02 86.06 84.44 85.50 8,053,181 +0.18(+0.21%)
Apr 12, 2023 87.32 87.90 85.31 85.32 11,500,137 -2.33(-2.66%)
Apr 11, 2023 87.06 88.24 86.89 87.65 11,279,580 +0.22(+0.25%)
Apr 10, 2023 86.84 87.44 84.93 87.43 12,452,134 -1.20(-1.35%)
Apr 06, 2023 88.06 89.29 87.81 88.63 5,981,218 +0.04(+0.04%)
Apr 05, 2023 89.97 90.54 87.46 88.59 9,337,402 -1.93(-2.14%)
Apr 04, 2023 91.38 91.62 90.08 90.53 6,452,836 -0.66(-0.72%)
Apr 03, 2023 91.35 91.93 90.07 91.18 6,987,298 -0.18(-0.19%)
Mar 31, 2023 89.61 91.60 89.50 91.36 8,859,825 +0.54(+0.59%)
Mar 30, 2023 91.68 91.85 90.39 90.82 10,418,185 -0.28(-0.31%)
Mar 29, 2023 90.12 91.55 89.82 91.11 9,420,652 +1.92(+2.15%)
Mar 28, 2023 89.04 89.25 88.32 89.19 7,655,527 +0.15(+0.17%)
Mar 27, 2023 90.40 90.54 88.93 89.04 9,518,118 -2.09(-2.30%)
Mar 24, 2023 92.27 92.50 90.45 91.13 7,794,181 -1.77(-1.90%)
Mar 23, 2023 92.80 94.11 91.76 92.90 11,369,652 +1.93(+2.13%)
Mar 22, 2023 91.83 93.33 90.89 90.97 13,042,207 +0.12(+0.13%)
Mar 21, 2023 89.38 91.33 89.18 90.85 12,521,422 +2.42(+2.73%)
Mar 20, 2023 87.62 88.76 87.08 88.43 8,365,323 +0.56(+0.64%)
Mar 17, 2023 87.47 88.42 87.41 87.87 13,529,097 +0.17(+0.19%)
Mar 16, 2023 84.42 87.87 84.29 87.71 13,425,964 +2.99(+3.53%)
Mar 15, 2023 85.20 85.24 83.48 84.71 12,454,040 -2.53(-2.90%)
Mar 14, 2023 86.01 87.57 85.70 87.24 11,360,282 +1.51(+1.77%)
Mar 13, 2023 84.40 86.96 84.33 85.73 12,123,458 +0.48(+0.56%)
Mar 10, 2023 86.01 87.13 85.20 85.25 12,208,674 -1.59(-1.83%)
Mar 09, 2023 87.65 88.61 86.54 86.84 10,591,145 -1.91(-2.15%)
Mar 08, 2023 86.32 88.76 86.12 88.75 9,032,935 +1.93(+2.23%)
Mar 07, 2023 87.89 88.17 86.28 86.81 8,962,567 -0.71(-0.81%)
Mar 06, 2023 88.01 89.24 87.45 87.53 10,191,557 -0.21(-0.23%)
Mar 03, 2023 86.64 87.79 85.87 87.73 11,098,460 +0.74(+0.85%)
Mar 02, 2023 85.63 87.29 85.12 86.99 9,990,772 +0.60(+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.