Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

81.50 -1.18 (-1.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 81.81 82.16 81.15 81.50 10,546,180 -1.18(-1.43%)
Dec 01, 2022 83.04 83.63 81.14 82.68 15,970,700 -0.30(-0.36%)
Nov 30, 2022 80.63 83.43 80.47 82.98 21,633,104 +3.65(+4.60%)
Nov 29, 2022 79.91 80.20 78.96 79.33 11,492,916 +0.11(+0.14%)
Nov 28, 2022 80.27 81.08 78.89 79.22 13,214,224 -2.18(-2.68%)
Nov 25, 2022 82.14 82.37 81.40 81.40 5,928,311 -0.57(-0.70%)
Nov 23, 2022 82.44 82.94 81.73 81.97 14,683,794 -0.57(-0.69%)
Nov 22, 2022 81.35 83.19 81.23 82.54 16,490,825 +2.61(+3.27%)
Nov 21, 2022 80.81 81.03 79.47 79.93 18,640,894 -2.34(-2.84%)
Nov 18, 2022 82.78 82.84 81.00 82.27 18,578,410 +0.79(+0.97%)
Nov 17, 2022 79.30 82.94 78.69 81.48 24,251,684 +2.03(+2.56%)
Nov 16, 2022 80.56 80.57 78.90 79.45 23,990,336 -1.01(-1.26%)
Nov 15, 2022 81.92 82.93 80.01 80.46 48,675,948 +7.66(+10.52%)
Nov 14, 2022 73.24 73.68 72.24 72.80 11,466,579 -1.03(-1.40%)
Nov 11, 2022 72.74 74.60 72.38 73.83 15,524,680 +2.99(+4.22%)
Nov 10, 2022 67.74 70.87 67.32 70.84 21,359,920 +5.84(+8.98%)
Nov 09, 2022 66.53 66.60 64.95 65.00 15,070,172 -0.02(-0.03%)
Nov 08, 2022 64.37 65.75 64.31 65.02 14,092,671 +2.26(+3.60%)
Nov 07, 2022 62.62 62.93 61.97 62.76 8,504,430 +0.28(+0.45%)
Nov 04, 2022 61.51 62.50 61.02 62.48 14,665,657 +2.20(+3.65%)
Nov 03, 2022 60.00 60.89 59.43 60.28 11,037,304 -0.24(-0.40%)
Nov 02, 2022 62.50 60.52 60.52 16,548,992 -1.06(-1.72%)
Nov 01, 2022 63.26 63.43 61.58 61.58 11,559,724 +0.03(+0.05%)
Oct 31, 2022 61.59 62.27 61.07 61.55 10,802,042 -0.46(-0.74%)
Oct 28, 2022 60.77 62.03 60.07 62.01 11,972,365 +1.06(+1.74%)
Oct 27, 2022 61.85 62.45 60.91 60.95 13,010,937 +0.11(+0.18%)
Oct 26, 2022 60.86 61.98 60.43 60.84 14,041,526 -0.30(-0.49%)
Oct 25, 2022 59.96 61.36 59.51 61.14 21,697,232 -0.15(-0.24%)
Oct 24, 2022 60.58 61.62 59.68 61.29 25,058,972 -2.46(-3.86%)
Oct 21, 2022 62.02 63.78 62.02 63.75 13,699,333 +0.17(+0.27%)
Oct 20, 2022 63.75 65.28 63.38 63.58 11,296,151 -0.08(-0.13%)
Oct 19, 2022 62.74 64.11 62.17 63.66 12,380,650 -0.05(-0.08%)
Oct 18, 2022 65.90 66.11 62.78 63.71 16,649,150 -1.18(-1.82%)
Oct 17, 2022 64.98 65.35 64.03 64.89 11,271,968 +0.97(+1.52%)
Oct 14, 2022 67.26 67.45 63.78 63.92 19,453,124 -2.70(-4.05%)
Oct 13, 2022 63.06 70.12 62.32 66.62 36,620,572 +2.51(+3.92%)
Oct 12, 2022 63.60 64.23 63.37 64.11 16,462,406 +0.66(+1.04%)
Oct 11, 2022 64.20 64.91 62.62 63.45 28,695,990 -3.99(-5.92%)
Oct 10, 2022 69.85 69.88 67.01 67.44 16,037,916 -2.31(-3.31%)
Oct 07, 2022 71.81 72.03 69.75 69.75 14,758,632 -4.60(-6.19%)
Oct 06, 2022 73.97 74.92 73.86 74.35 11,793,692 -0.13(-0.17%)
Oct 05, 2022 72.92 74.91 72.58 74.48 14,035,443 +1.67(+2.29%)
Oct 04, 2022 70.80 72.93 70.72 72.81 14,900,063 +3.56(+5.14%)
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.