Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

176.22 +8.94 (+5.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 113.94 117.04 116.91 10,684,698 +4.79(+4.27%)
Jan 28, 2022 113.17 114.02 108.86 112.12 14,691,800 +1.17(+1.06%)
Jan 27, 2022 118.21 118.34 110.61 110.95 19,488,142 -6.39(-5.44%)
Jan 26, 2022 119.53 120.76 116.45 117.33 14,245,745 +0.57(+0.49%)
Jan 25, 2022 119.63 119.95 116.02 116.76 11,909,859 -3.32(-2.76%)
Jan 24, 2022 117.99 120.19 114.52 120.08 17,920,092 +1.36(+1.15%)
Jan 21, 2022 121.15 122.00 118.47 118.72 16,336,476 -3.62(-2.96%)
Jan 20, 2022 125.76 126.55 122.22 122.34 11,949,265 -2.56(-2.05%)
Jan 19, 2022 128.34 129.56 124.83 124.89 11,687,476 -2.69(-2.11%)
Jan 18, 2022 130.37 130.78 127.07 127.58 15,935,437 -6.51(-4.86%)
Jan 14, 2022 134.09 0 +1.40(+1.06%)
Jan 13, 2022 134.18 138.23 132.44 132.69 54,487,896 +6.64(+5.26%)
Jan 12, 2022 124.41 144.81 124.14 126.06 17,159,496 +2.92(+2.37%)
Jan 11, 2022 120.63 123.50 119.64 123.14 12,705,025 +3.97(+3.33%)
Jan 10, 2022 119.27 119.99 117.51 119.17 12,402,107 +1.44(+1.22%)
Jan 07, 2022 120.64 121.20 117.55 117.73 22,288,756 -4.74(-3.87%)
Jan 06, 2022 121.07 122.98 118.98 122.47 17,029,996 +1.34(+1.11%)
Jan 05, 2022 124.61 124.77 120.96 121.13 18,728,924 -6.04(-4.75%)
Jan 04, 2022 124.76 129.17 124.22 127.17 26,773,912 +4.38(+3.57%)
Jan 03, 2022 118.33 123.54 118.21 122.79 19,502,364 +8.09(+7.06%)
Dec 31, 2021 115.69 116.07 114.61 114.69 4,078,587 -0.11(-0.09%)
Dec 30, 2021 115.35 115.88 114.58 114.80 4,382,406 -0.94(-0.82%)
Dec 29, 2021 116.11 117.40 115.32 115.74 6,131,579 -0.62(-0.53%)
Dec 28, 2021 117.62 117.89 116.18 116.36 6,630,564 -0.61(-0.52%)
Dec 27, 2021 115.56 117.51 115.54 116.97 6,619,012 +1.93(+1.67%)
Dec 23, 2021 115.31 116.10 114.25 115.05 6,831,455 -0.59(-0.51%)
Dec 22, 2021 111.46 115.77 111.38 115.64 9,740,400 +3.68(+3.29%)
Dec 21, 2021 110.65 112.02 109.71 111.96 6,426,467 +2.38(+2.17%)
Dec 20, 2021 110.51 111.18 108.59 109.57 7,315,951 -1.32(-1.19%)
Dec 17, 2021 110.86 112.00 110.52 110.89 12,398,935 -0.24(-0.21%)
Dec 16, 2021 114.72 115.11 110.71 111.13 9,550,892 -3.18(-2.78%)
Dec 15, 2021 110.88 114.41 110.58 114.31 7,035,907 +3.90(+3.53%)
Dec 14, 2021 109.60 111.06 109.42 110.40 6,599,445 -0.12(-0.11%)
Dec 13, 2021 112.84 113.01 110.50 110.53 6,160,081 -2.57(-2.27%)
Dec 10, 2021 113.93 114.68 112.79 113.10 6,292,401 -0.35(-0.31%)
Dec 09, 2021 115.05 115.91 113.44 113.45 6,424,088 -2.18(-1.89%)
Dec 08, 2021 115.47 116.03 114.03 115.64 6,097,938 -0.49(-0.42%)
Dec 07, 2021 114.44 116.38 114.17 116.13 7,853,251 +3.02(+2.67%)
Dec 06, 2021 112.87 113.45 110.68 113.11 5,981,699 -0.18(-0.16%)
Dec 03, 2021 114.88 115.68 112.01 113.29 8,227,482 -2.25(-1.95%)
Dec 02, 2021 114.26 117.16 113.95 115.54 8,864,637 +1.02(+0.89%)
Dec 01, 2021 113.19 117.26 113.19 114.53 13,613,744 +3.30(+2.97%)
Nov 30, 2021 112.12 114.09 109.90 111.22 11,133,709 -2.02(-1.79%)
Nov 29, 2021 112.37 113.81 111.93 113.24 8,034,886 +2.08(+1.87%)
Nov 26, 2021 111.55 113.02 110.62 111.16 7,127,627 -3.44(-3.00%)
Nov 24, 2021 113.93 114.75 112.40 114.60 7,365,398 -0.62(-0.54%)
Nov 23, 2021 116.51 116.97 113.47 115.22 11,557,803 -3.22(-2.72%)
Nov 22, 2021 117.25 121.61 116.97 118.44 16,933,586 +0.47(+0.39%)
Nov 19, 2021 115.85 118.48 115.84 117.97 9,560,223 +0.83(+0.71%)
Nov 18, 2021 113.90 117.19 116.92 117.14 13,937,321 +4.11(+3.64%)
Nov 17, 2021 112.03 113.50 111.56 113.03 6,726,467 +0.93(+0.83%)
Nov 16, 2021 111.73 112.39 111.23 112.10 5,719,328 -0.04(-0.03%)
Nov 15, 2021 113.28 113.58 111.56 112.14 5,429,399 -0.54(-0.48%)
Nov 12, 2021 112.40 112.81 111.33 112.68 7,331,636 +0.48(+0.42%)
Nov 11, 2021 113.22 114.37 111.84 112.21 7,363,226 +0.23(+0.21%)
Nov 10, 2021 113.55 111.97 9,576,083 -3.64(-3.15%)
Nov 09, 2021 115.11 117.03 114.09 115.62 11,446,329 +0.83(+0.72%)
Nov 08, 2021 112.40 116.06 111.13 114.79 16,602,484 +2.95(+2.64%)
Nov 05, 2021 112.19 113.48 110.37 111.84 9,130,216 +0.01(+0.01%)
Nov 04, 2021 107.63 111.89 106.72 111.83 15,452,126 +3.59(+3.31%)
Nov 03, 2021 107.70 108.33 107.03 108.24 6,392,039 -0.09(-0.09%)
Nov 02, 2021 107.84 108.99 107.79 108.33 4,717,669 -0.01(-0.01%)
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.