Indicators

Taiwan Semiconductor ADR (NY: TSM )

141.56 +5.33 (+3.91%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	84.78	86.12	84.75	85.41	10,738,263	-0.13(-0.15%)
Jul 28, 2022	84.11	85.55	83.45	85.54	11,049,699	+0.95(+1.12%)
Jul 27, 2022	82.35	84.85	82.35	84.59	9,735,847	+3.10(+3.80%)
Jul 26, 2022	81.82	82.25	80.94	81.50	7,225,812	-1.81(-2.18%)
Jul 25, 2022	83.31	83.70	82.66	83.31	6,173,405	-0.02(-0.02%)
Jul 22, 2022	84.38	84.69	82.83	83.33	8,921,251	-1.42(-1.67%)
Jul 21, 2022	83.68	84.75	83.41	84.75	7,388,986	+1.19(+1.42%)
Jul 20, 2022	82.23	83.75	82.16	83.56	12,082,288	+0.40(+0.48%)
Jul 19, 2022	82.06	83.47	81.63	83.17	11,047,014	+2.48(+3.07%)
Jul 18, 2022	83.08	83.10	80.48	80.68	11,756,651	-1.98(-2.39%)
Jul 15, 2022	82.61	83.06	81.06	82.66	14,565,713	+1.89(+2.34%)
Jul 14, 2022	80.08	81.13	77.72	80.77	24,199,424	+2.30(+2.93%)
Jul 13, 2022	76.53	78.89	76.17	78.47	15,219,232	+2.11(+2.77%)
Jul 12, 2022	78.35	78.66	76.20	76.36	10,724,713	-0.01(-0.01%)
Jul 11, 2022	77.01	77.49	76.09	76.37	9,865,629	-2.32(-2.94%)
Jul 08, 2022	77.15	79.31	77.00	78.69	10,363,224	+0.83(+1.07%)
Jul 07, 2022	75.88	78.16	75.63	77.86	16,390,839	+4.91(+6.74%)
Jul 06, 2022	71.72	73.66	71.22	72.94	11,928,962	-0.53(-0.72%)
Jul 05, 2022	71.97	73.51	71.19	73.47	23,056,548	-0.86(-1.16%)

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.