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 (%)
Jan 31, 2022	114.25	117.35		117.22	10,656,036	+4.80(+4.27%)
Jan 28, 2022	113.47	114.32	109.15	112.42	14,652,389	+1.18(+1.06%)
Jan 27, 2022	118.53	118.66	110.91	111.25	19,435,864	-6.41(-5.44%)
Jan 26, 2022	119.85	121.08	116.76	117.65	14,207,531	+0.57(+0.49%)
Jan 25, 2022	119.95	120.27	116.33	117.08	11,877,910	-3.33(-2.76%)
Jan 24, 2022	118.31	120.51	114.83	120.40	17,872,020	+1.37(+1.15%)
Jan 21, 2022	121.47	122.33	118.79	119.04	16,292,653	-3.63(-2.96%)
Jan 20, 2022	126.10	126.89	122.54	122.67	11,917,211	-2.56(-2.05%)
Jan 19, 2022	128.68	129.90	125.16	125.23	11,656,124	-2.69(-2.11%)
Jan 18, 2022	130.72	131.13	127.41	127.92	15,892,690	-6.53(-4.86%)
Jan 14, 2022				134.45	0	+1.41(+1.06%)
Jan 13, 2022	134.54	138.60	132.79	133.05	54,341,732	+6.65(+5.26%)
Jan 12, 2022	124.74	145.20	124.47	126.40	17,113,464	+2.92(+2.37%)
Jan 11, 2022	120.96	123.83	119.96	123.47	12,670,943	+3.98(+3.33%)
Jan 10, 2022	119.59	120.32	117.82	119.50	12,368,838	+1.44(+1.22%)
Jan 07, 2022	120.97	121.53	117.87	118.05	22,228,964	-4.75(-3.87%)
Jan 06, 2022	121.40	123.31	119.30	122.80	16,984,314	+1.35(+1.11%)
Jan 05, 2022	124.94	125.11	121.28	121.45	18,678,682	-6.06(-4.75%)
Jan 04, 2022	125.10	129.52	124.55	127.51	26,702,088	+4.40(+3.57%)

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.