Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 72.59 72.86 71.96 72.78 7,966,794 -1.48(-1.99%)
Dec 29, 2022 72.65 74.30 72.45 74.26 11,399,549 +2.87(+4.02%)
Dec 28, 2022 72.49 72.84 71.17 71.39 10,493,428 -1.23(-1.70%)
Dec 27, 2022 72.63 73.03 72.46 72.62 9,181,171 -0.56(-0.76%)
Dec 23, 2022 73.17 73.63 72.47 73.17 7,627,464 -0.38(-0.52%)
Dec 22, 2022 74.53 74.68 72.32 73.55 13,296,425 -1.82(-2.41%)
Dec 21, 2022 74.12 75.65 74.03 75.37 11,052,812 +1.49(+2.01%)
Dec 20, 2022 73.39 74.45 73.18 73.89 12,355,362 -0.47(-0.63%)
Dec 19, 2022 75.16 75.35 74.02 74.36 12,849,746 -0.20(-0.26%)
Dec 16, 2022 75.83 76.27 74.48 74.55 12,209,051 -1.28(-1.69%)
Dec 15, 2022 77.39 77.39 75.62 75.83 17,471,436 -1.92(-2.47%)
Dec 14, 2022 78.53 79.20 77.26 77.75 18,421,900 -0.48(-0.61%)
Dec 13, 2022 79.76 79.76 77.36 78.22 17,419,840 +0.08(+0.10%)
Dec 12, 2022 77.53 78.15 76.56 78.15 11,831,664 -0.25(-0.32%)
Dec 09, 2022 78.56 79.86 78.40 78.40 14,190,712 -0.11(-0.14%)
Dec 08, 2022 77.19 78.67 76.85 78.51 11,515,919 +1.52(+1.97%)
Dec 07, 2022 76.76 77.45 76.36 76.99 15,356,047 -0.31(-0.40%)
Dec 06, 2022 79.09 79.13 76.91 77.30 14,386,057 -2.00(-2.52%)
Dec 05, 2022 79.61 79.84 78.65 79.30 11,851,666 +0.12(+0.15%)
Dec 02, 2022 79.49 79.83 78.85 79.19 10,854,275 -1.15(-1.43%)
Dec 01, 2022 80.68 81.26 78.84 80.33 16,437,267 -0.29(-0.36%)
Nov 30, 2022 78.34 81.06 78.19 80.62 22,265,092 +3.55(+4.60%)
Nov 29, 2022 77.64 77.93 76.72 77.08 11,828,669 +0.11(+0.14%)
Nov 28, 2022 77.99 78.78 76.65 76.97 13,600,263 -2.12(-2.68%)
Nov 25, 2022 79.81 80.03 79.09 79.09 6,101,500 -0.55(-0.70%)
Nov 23, 2022 80.10 80.59 79.41 79.64 15,112,765 -0.55(-0.69%)
Nov 22, 2022 79.04 80.83 78.92 80.20 16,972,586 +2.54(+3.27%)
Nov 21, 2022 78.52 78.73 77.21 77.66 19,185,468 -2.27(-2.84%)
Nov 18, 2022 80.43 80.49 78.70 79.93 19,121,158 +0.77(+0.97%)
Nov 17, 2022 77.05 80.59 76.46 79.17 24,960,170 +1.97(+2.56%)
Nov 16, 2022 78.27 78.28 76.66 77.19 24,691,188 -0.98(-1.26%)
Nov 15, 2022 79.59 80.58 77.74 78.18 50,097,964 +7.44(+10.52%)
Nov 14, 2022 71.16 71.59 70.19 70.73 11,801,563 -1.00(-1.40%)
Nov 11, 2022 70.68 72.48 70.33 71.73 15,978,217 +2.91(+4.22%)
Nov 10, 2022 65.82 68.86 65.41 68.83 21,983,926 +5.67(+8.98%)
Nov 09, 2022 64.64 64.71 63.11 63.16 15,510,431 -0.02(-0.03%)
Nov 08, 2022 62.54 63.88 62.48 63.17 14,504,373 +2.20(+3.60%)
Nov 07, 2022 60.84 61.14 60.21 60.98 8,752,878 +0.27(+0.45%)
Nov 04, 2022 59.76 60.73 59.29 60.71 15,094,098 +2.14(+3.65%)
Nov 03, 2022 58.30 59.16 57.74 58.57 11,359,747 -0.23(-0.40%)
Nov 02, 2022 60.73 58.80 58.80 17,032,452 -1.03(-1.72%)
Nov 01, 2022 61.46 61.63 59.83 59.83 11,897,429 +0.03(+0.05%)
Oct 31, 2022 59.84 60.50 59.34 59.80 11,117,612 -0.45(-0.74%)
Oct 28, 2022 59.05 60.27 58.36 60.25 12,322,125 +1.03(+1.74%)
Oct 27, 2022 60.09 60.68 59.18 59.22 13,391,037 +0.11(+0.18%)
Oct 26, 2022 59.13 60.22 58.71 59.11 14,451,734 -0.29(-0.49%)
Oct 25, 2022 58.26 59.62 57.82 59.40 22,331,094 -0.15(-0.24%)
Oct 24, 2022 58.86 59.87 57.99 59.55 25,791,042 -2.39(-3.86%)
Oct 21, 2022 60.26 61.97 60.26 61.94 14,099,544 +0.17(+0.27%)
Oct 20, 2022 61.94 63.42 61.58 61.78 11,626,156 -0.08(-0.13%)
Oct 19, 2022 60.96 62.29 60.41 61.85 12,742,337 -0.05(-0.08%)
Oct 18, 2022 64.03 64.23 61.00 61.90 17,135,536 -1.15(-1.82%)
Oct 17, 2022 63.14 63.50 62.22 63.05 11,601,266 +0.94(+1.52%)
Oct 14, 2022 65.35 65.54 61.97 62.11 20,021,426 -2.62(-4.05%)
Oct 13, 2022 61.27 68.13 60.55 64.73 37,690,404 +2.44(+3.92%)
Oct 12, 2022 61.79 62.41 61.57 62.29 16,943,338 +0.64(+1.04%)
Oct 11, 2022 62.38 63.07 60.84 61.65 29,534,312 -3.88(-5.92%)
Oct 10, 2022 67.87 67.90 65.11 65.53 16,506,446 -2.24(-3.31%)
Oct 07, 2022 69.77 69.99 67.77 67.77 15,189,789 -4.47(-6.19%)
Oct 06, 2022 71.87 72.79 71.76 72.24 12,138,232 -0.13(-0.17%)
Oct 05, 2022 70.85 72.78 70.52 72.37 14,445,473 +1.62(+2.29%)
Oct 04, 2022 68.79 70.86 68.71 70.74 15,335,352 +3.46(+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.