Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	116.00	116.38	114.92	115.00	4,067,646	-0.11(-0.09%)
Dec 30, 2021	115.66	116.19	114.89	115.11	4,370,650	-0.95(-0.82%)
Dec 29, 2021	116.43	117.72	115.63	116.05	6,115,131	-0.62(-0.53%)
Dec 28, 2021	117.94	118.20	116.49	116.67	6,612,777	-0.61(-0.52%)
Dec 27, 2021	115.87	117.82	115.85	117.29	6,601,256	+1.93(+1.67%)
Dec 23, 2021	115.62	116.42	114.55	115.36	6,813,130	-0.59(-0.51%)
Dec 22, 2021	111.76	116.08	111.67	115.95	9,714,271	+3.69(+3.29%)
Dec 21, 2021	110.95	112.32	110.00	112.26	6,409,228	+2.39(+2.18%)
Dec 20, 2021	110.81	111.47	108.88	109.87	7,296,325	-1.32(-1.19%)
Dec 17, 2021	111.16	112.31	110.81	111.19	12,365,674	-0.24(-0.21%)
Dec 16, 2021	115.03	115.42	111.01	111.43	9,525,272	-3.19(-2.78%)
Dec 15, 2021	111.18	114.72	110.88	114.61	7,017,090	+3.91(+3.53%)
Dec 14, 2021	109.89	111.36	109.71	110.70	6,581,796	-0.12(-0.11%)
Dec 13, 2021	113.15	113.31	110.80	110.82	6,143,607	-2.58(-2.28%)
Dec 10, 2021	114.23	114.98	113.09	113.40	6,275,573	-0.35(-0.31%)
Dec 09, 2021	115.36	116.22	113.75	113.76	6,406,908	-2.19(-1.89%)
Dec 08, 2021	115.78	116.34	114.34	115.95	6,081,630	-0.50(-0.43%)
Dec 07, 2021	114.75	116.69	114.48	116.44	7,832,249	+3.03(+2.67%)
Dec 06, 2021	113.17	113.76	110.98	113.41	5,965,702	-0.18(-0.16%)
Dec 03, 2021	115.18	115.99	112.31	113.59	8,205,479	-2.26(-1.95%)
Dec 02, 2021	114.56	117.47	114.25	115.85	8,840,930	+1.02(+0.89%)

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.

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services