Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 66.15 67.59 65.73 67.28 12,290,491 +0.67(+1.01%)
Sep 30, 2022 65.89 67.67 65.82 66.61 10,778,327 -0.70(-1.04%)
Sep 29, 2022 68.52 68.67 66.54 67.31 16,589,534 -2.77(-3.95%)
Sep 28, 2022 69.09 70.24 68.69 70.08 13,319,034 -0.87(-1.23%)
Sep 27, 2022 71.42 71.94 70.30 70.96 12,793,045 +0.02(+0.03%)
Sep 26, 2022 71.38 72.08 70.85 70.94 13,833,919 -0.84(-1.16%)
Sep 23, 2022 72.19 72.28 71.02 71.77 13,056,126 -1.71(-2.33%)
Sep 22, 2022 74.28 74.57 73.22 73.48 11,133,093 -1.47(-1.96%)
Sep 21, 2022 75.38 77.06 74.95 74.95 11,184,467 -0.98(-1.29%)
Sep 20, 2022 75.34 76.21 75.31 75.93 8,442,134 -0.08(-0.10%)
Sep 19, 2022 74.38 76.01 74.37 76.01 10,680,434 +0.33(+0.44%)
Sep 16, 2022 74.92 75.79 74.74 75.68 10,914,377 -0.09(-0.12%)
Sep 15, 2022 76.35 77.00 75.47 75.77 10,839,558 -1.21(-1.57%)
Sep 14, 2022 77.05 77.45 76.32 76.98 9,157,886 +0.82(+1.08%)
Sep 13, 2022 77.71 78.41 75.87 76.16 13,278,481 -3.23(-4.07%)
Sep 12, 2022 79.21 79.72 79.01 79.38 8,177,562 +0.60(+0.76%)
Sep 09, 2022 78.11 78.91 78.02 78.78 7,333,266 +1.25(+1.61%)
Sep 08, 2022 76.35 78.02 76.12 77.54 8,466,106 +0.28(+0.36%)
Sep 07, 2022 75.75 77.47 75.59 77.26 10,185,363 -0.08(-0.10%)
Sep 06, 2022 78.30 78.30 76.84 77.33 13,167,096 -0.84(-1.08%)
Sep 02, 2022 78.80 80.18 77.89 78.17 9,158,692 -0.72(-0.91%)
Sep 01, 2022 78.71 79.07 77.42 78.89 11,968,515 -1.65(-2.05%)
Aug 31, 2022 81.28 82.01 80.26 80.54 9,179,706 +0.54(+0.68%)
Aug 30, 2022 80.96 81.15 78.98 80.00 8,704,131 -0.06(-0.07%)
Aug 29, 2022 81.08 81.48 79.99 80.06 9,972,798 -1.83(-2.23%)
Aug 26, 2022 84.55 84.83 81.80 81.89 9,708,627 -2.73(-3.23%)
Aug 25, 2022 83.42 84.64 83.11 84.62 6,831,912 +1.94(+2.35%)
Aug 24, 2022 82.91 83.23 82.33 82.68 7,332,148 -0.45(-0.55%)
Aug 23, 2022 82.29 83.68 82.13 83.13 8,756,610 +0.76(+0.93%)
Aug 22, 2022 82.53 83.13 82.08 82.37 8,334,186 -1.89(-2.25%)
Aug 19, 2022 85.52 85.61 84.08 84.26 9,937,579 -2.00(-2.32%)
Aug 18, 2022 85.72 86.65 85.44 86.26 11,328,356 +0.07(+0.08%)
Aug 17, 2022 86.00 86.75 85.50 86.19 9,407,173 -0.72(-0.83%)
Aug 16, 2022 88.07 88.27 85.58 86.92 10,933,567 -1.57(-1.77%)
Aug 15, 2022 86.98 88.84 86.97 88.49 16,504,560 +0.69(+0.78%)
Aug 12, 2022 86.66 88.27 86.62 87.80 12,520,669 +1.29(+1.50%)
Aug 11, 2022 86.93 87.93 86.30 86.50 11,545,637 +0.82(+0.96%)
Aug 10, 2022 83.89 85.68 83.40 85.68 11,075,549 +3.34(+4.06%)
Aug 09, 2022 84.01 84.20 81.60 82.34 13,529,202 -2.64(-3.10%)
Aug 08, 2022 85.98 86.10 83.98 84.98 12,544,190 -1.77(-2.04%)
Aug 05, 2022 85.06 87.91 85.05 86.75 13,764,737 +1.30(+1.53%)
Aug 04, 2022 84.07 85.44 83.70 85.44 13,940,058 +1.85(+2.21%)
Aug 03, 2022 83.06 83.85 81.71 83.60 21,500,572 +0.44(+0.53%)
Aug 02, 2022 81.67 84.56 81.33 83.15 16,076,449 -0.25(-0.30%)
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.