Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

182.02 +4.78 (+2.70%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 109.61 111.07 109.29 110.61 5,720,512 +1.50(+1.37%)
May 27, 2021 109.33 109.83 108.40 109.12 6,907,907 -0.22(-0.20%)
May 26, 2021 107.45 109.33 107.45 109.33 7,006,270 +1.62(+1.50%)
May 25, 2021 108.25 108.33 107.07 107.71 5,655,207 +0.61(+0.57%)
May 24, 2021 105.81 107.96 105.68 107.10 7,082,091 +1.68(+1.59%)
May 21, 2021 107.45 107.45 105.27 105.42 6,345,612 -1.35(-1.26%)
May 20, 2021 105.93 107.18 105.66 106.77 6,832,689 +0.83(+0.78%)
May 19, 2021 102.26 106.02 101.79 105.94 7,715,136 +1.47(+1.41%)
May 18, 2021 106.50 106.96 104.38 104.47 7,914,838 +0.98(+0.95%)
May 17, 2021 102.80 103.71 101.67 103.49 11,334,982 -2.51(-2.37%)
May 14, 2021 104.25 106.34 103.90 106.00 8,938,980 +3.50(+3.41%)
May 13, 2021 103.07 105.03 101.70 102.50 11,198,289 +0.51(+0.50%)
May 12, 2021 103.06 103.76 101.85 101.99 15,971,315 -4.37(-4.11%)
May 11, 2021 103.42 106.50 102.86 106.36 10,615,797 +0.51(+0.48%)
May 10, 2021 108.37 108.75 105.78 105.86 13,016,991 -4.26(-3.87%)
May 07, 2021 111.59 112.56 109.38 110.11 10,200,655 -0.16(-0.15%)
May 06, 2021 108.67 110.87 107.88 110.28 9,091,561 +1.53(+1.40%)
May 05, 2021 109.33 109.79 108.28 108.75 7,489,046 +0.02(+0.02%)
May 04, 2021 108.39 109.16 107.20 108.73 10,224,125 -0.55(-0.50%)
May 03, 2021 110.72 110.79 109.08 109.28 10,850,533 -0.75(-0.69%)
Apr 30, 2021 111.23 111.39 109.94 110.03 8,435,552 -2.22(-1.98%)
Apr 29, 2021 113.78 113.89 110.85 112.25 9,368,700 -0.53(-0.47%)
Apr 28, 2021 113.10 113.50 111.91 112.78 6,867,184 -1.52(-1.33%)
Apr 27, 2021 114.52 114.66 113.00 114.30 5,824,449 -0.23(-0.21%)
Apr 26, 2021 113.10 114.55 112.54 114.53 8,954,317 +2.71(+2.43%)
Apr 23, 2021 109.88 111.90 109.27 111.82 8,898,034 +3.13(+2.88%)
Apr 22, 2021 110.75 110.75 107.83 108.69 7,859,275 -1.96(-1.77%)
Apr 21, 2021 107.92 110.74 107.23 110.65 8,974,403 +2.31(+2.13%)
Apr 20, 2021 109.38 110.07 107.97 108.34 9,852,048 -0.42(-0.39%)
Apr 19, 2021 111.22 112.05 108.58 108.77 13,364,987 -3.24(-2.89%)
Apr 16, 2021 112.34 113.67 111.08 112.01 10,092,063 +0.46(+0.41%)
Apr 15, 2021 114.70 114.99 109.86 111.55 19,832,440 -2.35(-2.06%)
Apr 14, 2021 114.98 115.39 113.57 113.89 10,063,560 -0.41(-0.36%)
Apr 13, 2021 115.36 115.84 113.43 114.30 8,891,229 +0.35(+0.31%)
Apr 12, 2021 115.19 115.42 112.39 113.95 10,455,353 -1.79(-1.55%)
Apr 09, 2021 115.69 116.34 114.70 115.74 8,822,174 -0.59(-0.51%)
Apr 08, 2021 114.40 116.70 114.40 116.34 10,832,730 +3.34(+2.95%)
Apr 07, 2021 115.40 115.56 112.95 113.00 11,865,956 -2.40(-2.08%)
Apr 06, 2021 116.87 116.88 114.55 115.40 13,831,950 -1.94(-1.65%)
Apr 05, 2021 119.77 120.08 115.63 117.34 14,963,661 -0.28(-0.24%)
Apr 01, 2021 115.75 117.70 114.65 117.63 18,995,826 +6.14(+5.51%)
Mar 31, 2021 109.14 111.56 108.92 111.48 10,380,767 +3.03(+2.79%)
Mar 30, 2021 108.65 109.42 107.72 108.46 8,703,825 +0.64(+0.59%)
Mar 29, 2021 109.85 110.05 105.93 107.81 11,522,041 -2.05(-1.86%)
Mar 26, 2021 105.56 109.99 104.81 109.86 13,698,236 +5.76(+5.53%)
Mar 25, 2021 101.79 106.27 101.69 104.10 17,789,116 +1.41(+1.37%)
Mar 24, 2021 106.01 108.10 102.59 102.70 25,644,990 -5.59(-5.16%)
Mar 23, 2021 109.43 110.04 108.02 108.29 9,432,102 -2.16(-1.95%)
Mar 22, 2021 108.19 111.53 108.19 110.44 9,942,047 +3.35(+3.12%)
Mar 19, 2021 107.81 108.29 106.70 107.10 12,239,385 -0.82(-0.76%)
Mar 18, 2021 111.22 111.53 107.54 107.92 10,920,437 -4.02(-3.59%)
Mar 17, 2021 110.98 112.65 108.76 111.93 10,464,989 -0.14(-0.13%)
Mar 16, 2021 112.42 113.86 110.90 112.08 11,484,430 +0.25(+0.23%)
Mar 15, 2021 111.42 111.85 109.60 111.82 9,521,165 +0.73(+0.66%)
Mar 12, 2021 111.75 111.75 110.13 111.09 8,701,352 -2.14(-1.89%)
Mar 11, 2021 111.03 113.44 109.94 113.23 16,021,272 +6.34(+5.93%)
Mar 10, 2021 110.62 110.84 106.50 106.89 16,171,567 -2.40(-2.19%)
Mar 09, 2021 109.94 111.18 108.30 109.29 18,785,724 +2.30(+2.15%)
Mar 08, 2021 113.19 113.62 106.77 106.99 18,314,452 -6.45(-5.69%)
Mar 05, 2021 113.53 113.91 108.35 113.44 18,581,236 +4.89(+4.51%)
Mar 04, 2021 114.52 115.64 106.57 108.55 25,945,942 -6.86(-5.94%)
Mar 03, 2021 119.00 119.97 115.23 115.40 11,311,276 -2.92(-2.47%)
Mar 02, 2021 120.60 120.69 118.32 118.32 8,784,723 -2.94(-2.42%)
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.