Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 104.54 104.92 100.36 102.28 27,565,004 -4.03(-3.79%)
Feb 25, 2022 107.33 106.40 105.15 106.32 14,917,956 -0.62(-0.58%)
Feb 24, 2022 103.23 107.03 99.77 106.94 28,784,656 -3.84(-3.47%)
Feb 23, 2022 113.31 114.15 110.65 110.78 8,472,872 -0.97(-0.86%)
Feb 22, 2022 112.31 114.09 110.61 111.75 10,241,936 -2.29(-2.01%)
Feb 18, 2022 114.04 0 -0.43(-0.38%)
Feb 17, 2022 117.08 117.33 114.36 114.47 8,340,040 -3.67(-3.11%)
Feb 16, 2022 117.70 118.80 116.20 118.14 6,009,575 -0.88(-0.74%)
Feb 15, 2022 116.62 119.11 116.09 119.02 9,676,378 +4.54(+3.97%)
Feb 14, 2022 114.65 116.18 112.79 114.48 8,452,090 -1.19(-1.02%)
Feb 11, 2022 119.96 120.99 115.13 115.66 10,300,728 -3.54(-2.97%)
Feb 10, 2022 119.29 122.98 118.87 119.20 10,945,392 -0.77(-0.65%)
Feb 09, 2022 119.36 120.00 117.34 119.97 11,501,619 +1.73(+1.46%)
Feb 08, 2022 116.61 118.38 116.25 118.25 7,353,973 +1.34(+1.14%)
Feb 07, 2022 117.15 118.62 116.50 116.91 6,862,443 +1.23(+1.07%)
Feb 04, 2022 115.12 116.45 114.12 115.67 6,008,696 +1.13(+0.98%)
Feb 03, 2022 116.08 113.98 114.55 10,380,734 -4.12(-3.47%)
Feb 02, 2022 120.65 120.88 117.14 118.67 8,934,848 +1.05(+0.89%)
Feb 01, 2022 117.47 117.79 114.79 117.61 7,256,817 +0.40(+0.34%)
Jan 31, 2022 114.24 117.35 117.21 10,656,658 +4.80(+4.27%)
Jan 28, 2022 113.47 114.32 109.15 112.41 14,653,244 +1.17(+1.06%)
Jan 27, 2022 118.52 118.66 110.90 111.24 19,436,998 -6.40(-5.44%)
Jan 26, 2022 119.84 121.08 116.75 117.64 14,208,360 +0.57(+0.49%)
Jan 25, 2022 119.95 120.26 116.32 117.07 11,878,603 -3.33(-2.76%)
Jan 24, 2022 118.30 120.50 114.82 120.40 17,873,064 +1.37(+1.15%)
Jan 21, 2022 121.47 122.33 118.78 119.03 16,293,604 -3.63(-2.96%)
Jan 20, 2022 126.09 126.89 122.54 122.66 11,917,906 -2.56(-2.05%)
Jan 19, 2022 128.67 129.90 125.16 125.22 11,656,804 -2.70(-2.11%)
Jan 18, 2022 130.71 131.12 127.40 127.92 15,893,617 -6.53(-4.86%)
Jan 14, 2022 134.45 0 +1.41(+1.06%)
Jan 13, 2022 134.53 138.59 132.78 133.04 54,344,904 +6.65(+5.26%)
Jan 12, 2022 124.73 145.19 124.47 126.39 17,114,464 +2.92(+2.37%)
Jan 11, 2022 120.95 123.83 119.95 123.46 12,671,683 +3.98(+3.33%)
Jan 10, 2022 119.58 120.31 117.81 119.49 12,369,559 +1.44(+1.22%)
Jan 07, 2022 120.96 121.52 117.86 118.04 22,230,262 -4.75(-3.87%)
Jan 06, 2022 121.39 123.30 119.30 122.80 16,985,304 +1.35(+1.11%)
Jan 05, 2022 124.94 125.10 121.28 121.45 18,679,772 -6.06(-4.75%)
Jan 04, 2022 125.09 129.51 124.54 127.51 26,703,648 +4.40(+3.57%)
Jan 03, 2022 118.65 123.86 118.52 123.11 19,451,182 +8.11(+7.06%)
Dec 31, 2021 115.99 116.37 114.91 115.00 4,067,883 -0.10(-0.09%)
Dec 30, 2021 115.66 116.18 114.88 115.10 4,370,905 -0.95(-0.82%)
Dec 29, 2021 116.42 117.71 115.63 116.05 6,115,488 -0.62(-0.53%)
Dec 28, 2021 117.93 118.20 116.49 116.67 6,613,163 -0.61(-0.52%)
Dec 27, 2021 115.86 117.81 115.85 117.28 6,601,641 +1.93(+1.67%)
Dec 23, 2021 115.62 116.41 114.55 115.35 6,813,527 -0.59(-0.51%)
Dec 22, 2021 111.75 116.08 111.67 115.94 9,714,838 +3.69(+3.29%)
Dec 21, 2021 110.94 112.31 110.00 112.25 6,409,602 +2.39(+2.18%)
Dec 20, 2021 110.80 111.47 108.88 109.86 7,296,751 -1.32(-1.19%)
Dec 17, 2021 111.15 112.30 110.81 111.18 12,366,396 -0.24(-0.21%)
Dec 16, 2021 115.02 115.42 111.00 111.42 9,525,828 -3.19(-2.78%)
Dec 15, 2021 111.17 114.71 110.88 114.61 7,017,500 +3.91(+3.53%)
Dec 14, 2021 109.89 111.35 109.70 110.69 6,582,179 -0.12(-0.11%)
Dec 13, 2021 113.14 113.30 110.79 110.82 6,143,965 -2.58(-2.27%)
Dec 10, 2021 114.22 114.98 113.08 113.40 6,275,939 -0.35(-0.31%)
Dec 09, 2021 115.35 116.22 113.74 113.75 6,407,281 -2.19(-1.89%)
Dec 08, 2021 115.78 116.34 114.33 115.94 6,081,985 -0.50(-0.43%)
Dec 07, 2021 114.74 116.68 114.47 116.43 7,832,705 +3.03(+2.67%)
Dec 06, 2021 113.17 113.75 110.97 113.41 5,966,050 -0.18(-0.16%)
Dec 03, 2021 115.18 115.99 112.30 113.59 8,205,957 -2.26(-1.95%)
Dec 02, 2021 114.56 117.46 114.24 115.84 8,841,445 +1.02(+0.89%)
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.