Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 113.82 116.91 116.78 10,696,153 +4.78(+4.27%)
Jan 28, 2022 113.05 113.89 108.74 112.00 14,707,551 +1.17(+1.06%)
Jan 27, 2022 118.08 118.22 110.50 110.83 19,509,034 -6.38(-5.44%)
Jan 26, 2022 119.40 120.63 116.32 117.21 14,261,019 +0.57(+0.49%)
Jan 25, 2022 119.50 119.82 115.89 116.64 11,922,627 -3.31(-2.76%)
Jan 24, 2022 117.87 120.06 114.40 119.95 17,939,304 +1.36(+1.15%)
Jan 21, 2022 121.02 121.88 118.34 118.59 16,353,991 -3.62(-2.96%)
Jan 20, 2022 125.63 126.42 122.08 122.21 11,962,076 -2.55(-2.05%)
Jan 19, 2022 128.20 129.42 124.69 124.76 11,700,006 -2.69(-2.11%)
Jan 18, 2022 130.23 130.64 126.93 127.45 15,952,522 -6.50(-4.86%)
Jan 14, 2022 133.95 0 +1.40(+1.06%)
Jan 13, 2022 134.04 138.08 132.29 132.55 54,546,316 +6.63(+5.26%)
Jan 12, 2022 124.27 144.65 124.01 125.92 17,177,892 +2.91(+2.37%)
Jan 11, 2022 120.50 123.37 119.51 123.01 12,718,646 +3.96(+3.33%)
Jan 10, 2022 119.14 119.86 117.38 119.05 12,415,403 +1.44(+1.22%)
Jan 07, 2022 120.51 121.08 117.43 117.61 22,312,652 -4.73(-3.87%)
Jan 06, 2022 120.94 122.85 118.86 122.34 17,048,254 +1.34(+1.11%)
Jan 05, 2022 124.47 124.64 120.83 121.00 18,749,004 -6.04(-4.75%)
Jan 04, 2022 124.63 129.04 124.08 127.04 26,802,616 +4.38(+3.57%)
Jan 03, 2022 118.21 123.40 118.08 122.66 19,523,272 +8.09(+7.06%)
Dec 31, 2021 115.56 115.94 114.48 114.57 4,082,960 -0.10(-0.09%)
Dec 30, 2021 115.23 115.75 114.46 114.67 4,387,104 -0.94(-0.82%)
Dec 29, 2021 115.99 117.28 115.20 115.62 6,138,153 -0.62(-0.53%)
Dec 28, 2021 117.49 117.76 116.06 116.24 6,637,673 -0.61(-0.52%)
Dec 27, 2021 115.44 117.38 115.42 116.85 6,626,108 +1.92(+1.67%)
Dec 23, 2021 115.19 115.98 114.12 114.92 6,838,780 -0.59(-0.51%)
Dec 22, 2021 111.34 115.65 111.26 115.51 9,750,843 +3.68(+3.29%)
Dec 21, 2021 110.53 111.89 109.59 111.84 6,433,357 +2.38(+2.18%)
Dec 20, 2021 110.39 111.06 108.48 109.46 7,323,794 -1.31(-1.19%)
Dec 17, 2021 110.74 111.89 110.40 110.77 12,412,228 -0.24(-0.21%)
Dec 16, 2021 114.60 114.99 110.59 111.01 9,561,132 -3.17(-2.78%)
Dec 15, 2021 110.76 114.29 110.47 114.18 7,043,449 +3.90(+3.53%)
Dec 14, 2021 109.48 110.94 109.30 110.29 6,606,520 -0.12(-0.11%)
Dec 13, 2021 112.72 112.89 110.38 110.41 6,166,685 -2.57(-2.28%)
Dec 10, 2021 113.81 114.55 112.67 112.98 6,299,146 -0.35(-0.31%)
Dec 09, 2021 114.92 115.79 113.32 113.33 6,430,974 -2.18(-1.89%)
Dec 08, 2021 115.35 115.91 113.91 115.51 6,104,475 -0.49(-0.42%)
Dec 07, 2021 114.32 116.25 114.05 116.00 7,861,669 +3.02(+2.67%)
Dec 06, 2021 112.75 113.33 110.56 112.99 5,988,111 -0.18(-0.16%)
Dec 03, 2021 114.75 115.56 111.89 113.17 8,236,302 -2.25(-1.95%)
Dec 02, 2021 114.14 117.03 113.82 115.42 8,874,140 +1.02(+0.89%)
Dec 01, 2021 113.06 117.13 113.06 114.40 13,628,338 +3.30(+2.97%)
Nov 30, 2021 112.00 113.97 109.78 111.10 11,145,644 -2.02(-1.79%)
Nov 29, 2021 112.25 113.69 111.81 113.12 8,043,499 +2.08(+1.87%)
Nov 26, 2021 111.43 112.89 110.50 111.05 7,135,268 -3.43(-3.00%)
Nov 24, 2021 113.81 114.63 112.28 114.48 7,373,294 -0.62(-0.54%)
Nov 23, 2021 116.38 116.84 113.35 115.09 11,570,193 -3.22(-2.72%)
Nov 22, 2021 117.12 121.48 116.85 118.31 16,951,738 +0.46(+0.39%)
Nov 19, 2021 115.73 118.36 115.72 117.84 9,570,471 +0.83(+0.71%)
Nov 18, 2021 113.78 117.07 116.79 117.02 13,952,261 +4.11(+3.64%)
Nov 17, 2021 111.91 113.38 111.44 112.91 6,733,677 +0.93(+0.83%)
Nov 16, 2021 111.61 112.27 111.11 111.98 5,725,459 -0.04(-0.03%)
Nov 15, 2021 113.16 113.46 111.44 112.02 5,435,220 -0.54(-0.48%)
Nov 12, 2021 112.28 112.69 111.22 112.56 7,339,496 +0.47(+0.42%)
Nov 11, 2021 113.10 114.25 111.72 112.09 7,371,119 +0.23(+0.21%)
Nov 10, 2021 113.42 111.85 9,586,349 -3.64(-3.15%)
Nov 09, 2021 114.99 116.91 113.97 115.49 11,458,599 +0.82(+0.72%)
Nov 08, 2021 112.28 115.94 111.01 114.67 16,620,281 +2.95(+2.64%)
Nov 05, 2021 112.07 113.36 110.25 111.72 9,140,004 +0.01(+0.01%)
Nov 04, 2021 107.52 111.77 106.61 111.71 15,468,690 +3.59(+3.32%)
Nov 03, 2021 107.58 108.21 106.91 108.12 6,398,891 -0.09(-0.09%)
Nov 02, 2021 107.73 108.87 107.68 108.22 4,722,726 -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.