Indicators

Taiwan Semiconductor ADR (NY: TSM )

173.81 +2.18 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.