Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

179.69 +2.45 (+1.38%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 82.63 82.66 81.89 82.45 8,447,598 +0.62(+0.75%)
Apr 27, 2023 81.08 82.02 80.36 81.84 10,235,702 +1.39(+1.73%)
Apr 26, 2023 80.44 80.58 79.43 80.45 11,840,775 -0.04(-0.05%)
Apr 25, 2023 81.45 81.57 80.46 80.49 13,721,657 -2.30(-2.78%)
Apr 24, 2023 83.53 84.08 82.15 82.79 10,800,048 -0.71(-0.86%)
Apr 21, 2023 85.86 85.98 83.41 83.50 13,470,432 -3.83(-4.39%)
Apr 20, 2023 86.39 89.86 86.17 87.33 19,627,534 +2.01(+2.36%)
Apr 19, 2023 84.34 85.47 84.16 85.32 11,446,639 -0.89(-1.03%)
Apr 18, 2023 86.27 86.46 85.58 86.21 8,656,325 +0.15(+0.17%)
Apr 17, 2023 85.83 86.12 85.25 86.06 8,345,534 +0.77(+0.91%)
Apr 14, 2023 86.02 86.43 84.64 85.29 7,827,812 +0.15(+0.17%)
Apr 13, 2023 84.66 85.71 84.09 85.14 8,086,613 +0.18(+0.21%)
Apr 12, 2023 86.96 87.54 84.96 84.97 11,547,879 -2.32(-2.66%)
Apr 11, 2023 86.70 87.87 86.53 87.29 11,326,406 +0.22(+0.25%)
Apr 10, 2023 86.48 87.08 84.58 87.07 12,503,828 -1.19(-1.35%)
Apr 06, 2023 87.70 88.92 87.44 88.26 6,006,048 +0.04(+0.04%)
Apr 05, 2023 89.59 90.16 87.09 88.22 9,376,166 -1.93(-2.14%)
Apr 04, 2023 91.00 91.24 89.71 90.15 6,479,624 -0.66(-0.72%)
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.