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	84.87	86.21	84.84	85.50	10,726,996	-0.13(-0.15%)
Jul 28, 2022	84.20	85.64	83.54	85.63	11,038,105	+0.95(+1.12%)
Jul 27, 2022	82.44	84.94	82.44	84.68	9,725,632	+3.10(+3.80%)
Jul 26, 2022	81.91	82.33	81.03	81.58	7,218,230	-1.82(-2.18%)
Jul 25, 2022	83.40	83.78	82.75	83.40	6,166,928	-0.02(-0.02%)
Jul 22, 2022	84.47	84.78	82.91	83.42	8,911,891	-1.42(-1.67%)
Jul 21, 2022	83.76	84.84	83.49	84.84	7,381,234	+1.19(+1.42%)
Jul 20, 2022	82.32	83.83	82.25	83.65	12,069,611	+0.40(+0.48%)
Jul 19, 2022	82.14	83.56	81.72	83.25	11,035,423	+2.48(+3.07%)
Jul 18, 2022	83.17	83.18	80.57	80.77	11,744,316	-1.98(-2.39%)
Jul 15, 2022	82.70	83.15	81.14	82.75	14,550,430	+1.89(+2.34%)
Jul 14, 2022	80.16	81.21	77.80	80.86	24,174,034	+2.30(+2.93%)
Jul 13, 2022	76.61	78.97	76.25	78.56	15,203,264	+2.12(+2.77%)
Jul 12, 2022	78.43	78.74	76.28	76.44	10,713,461	-0.01(-0.01%)
Jul 11, 2022	77.09	77.57	76.17	76.45	9,855,278	-2.32(-2.94%)
Jul 08, 2022	77.23	79.40	77.08	78.77	10,352,350	+0.83(+1.07%)
Jul 07, 2022	75.96	78.24	75.71	77.94	16,373,642	+4.92(+6.74%)
Jul 06, 2022	71.79	73.73	71.30	73.02	11,916,446	-0.53(-0.72%)
Jul 05, 2022	72.04	73.59	71.26	73.55	23,032,356	-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.