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 (%)
Jun 30, 2021 113.92 114.48 112.83 113.92 8,361,995 -0.07(-0.06%)
Jun 29, 2021 113.19 114.03 112.26 113.98 8,304,180 +0.59(+0.52%)
Jun 28, 2021 111.19 113.72 111.09 113.39 11,622,491 +2.92(+2.64%)
Jun 25, 2021 111.35 111.80 110.47 110.47 7,527,635 -0.67(-0.61%)
Jun 24, 2021 110.65 111.56 110.23 111.15 7,141,402 +1.13(+1.03%)
Jun 23, 2021 110.16 111.30 109.79 110.02 9,397,100 +1.63(+1.50%)
Jun 22, 2021 107.60 108.54 106.19 108.39 12,435,809 +0.18(+0.17%)
Jun 21, 2021 109.38 109.38 107.15 108.21 11,990,698 -1.56(-1.42%)
Jun 18, 2021 111.40 111.76 109.22 109.77 13,219,890 -3.16(-2.80%)
Jun 17, 2021 111.56 113.99 111.48 112.93 8,021,481 +1.47(+1.31%)
Jun 16, 2021 112.91 113.23 110.97 111.46 8,518,449 -1.35(-1.20%)
Jun 15, 2021 113.67 115.22 112.64 112.81 8,677,975 -1.45(-1.27%)
Jun 14, 2021 111.97 114.28 111.88 114.27 8,047,749 +2.59(+2.32%)
Jun 11, 2021 111.72 111.84 110.65 111.68 6,391,686 +0.01(+0.01%)
Jun 10, 2021 110.54 112.25 110.15 111.67 9,066,190 +1.05(+0.95%)
Jun 09, 2021 109.56 111.11 109.53 110.62 6,776,280 +1.14(+1.04%)
Jun 08, 2021 111.02 111.14 108.67 109.48 12,242,041 -2.17(-1.95%)
Jun 07, 2021 111.58 112.15 111.04 111.65 6,633,694 -1.22(-1.08%)
Jun 04, 2021 111.66 113.19 111.49 112.87 5,666,869 +2.54(+2.30%)
Jun 03, 2021 111.49 111.69 109.99 110.33 5,197,479 -2.01(-1.79%)
Jun 02, 2021 112.30 112.81 111.37 112.34 5,698,945 +0.41(+0.37%)
Jun 01, 2021 113.06 113.37 110.91 111.93 8,039,668 +1.09(+0.98%)
May 28, 2021 109.84 111.29 109.51 110.84 5,708,834 +1.50(+1.37%)
May 27, 2021 109.56 110.06 108.62 109.34 6,893,805 -0.22(-0.20%)
May 26, 2021 107.67 109.56 107.67 109.56 6,991,968 +1.62(+1.50%)
May 25, 2021 108.47 108.56 107.29 107.93 5,643,663 +0.61(+0.57%)
May 24, 2021 106.02 108.18 105.89 107.32 7,067,634 +1.68(+1.59%)
May 21, 2021 107.67 107.67 105.49 105.64 6,332,658 -1.35(-1.26%)
May 20, 2021 106.15 107.40 105.87 106.99 6,818,741 +0.83(+0.78%)
May 19, 2021 102.47 106.24 102.00 106.16 7,699,387 +1.47(+1.41%)
May 18, 2021 106.72 107.18 104.59 104.68 7,898,681 +0.98(+0.95%)
May 17, 2021 103.01 103.92 101.88 103.70 11,311,843 -2.51(-2.37%)
May 14, 2021 104.47 106.56 104.12 106.21 8,920,733 +3.50(+3.41%)
May 13, 2021 103.28 105.24 101.91 102.71 11,175,429 +0.51(+0.50%)
May 12, 2021 103.28 103.97 102.06 102.20 15,938,712 -4.38(-4.11%)
May 11, 2021 103.64 106.71 103.07 106.58 10,594,126 +0.51(+0.48%)
May 10, 2021 108.59 108.97 106.00 106.07 12,990,418 -4.27(-3.87%)
May 07, 2021 111.82 112.79 109.60 110.34 10,179,832 -0.16(-0.15%)
May 06, 2021 108.89 111.10 108.10 110.50 9,073,002 +1.53(+1.40%)
May 05, 2021 109.56 110.02 108.50 108.97 7,473,758 +0.02(+0.02%)
May 04, 2021 108.61 109.39 107.42 108.95 10,203,254 -0.55(-0.50%)
May 03, 2021 110.94 111.02 109.30 109.50 10,828,383 -0.75(-0.68%)
Apr 30, 2021 111.45 111.61 110.17 110.25 8,418,332 -2.23(-1.98%)
Apr 29, 2021 114.01 114.12 111.08 112.48 9,349,575 -0.53(-0.47%)
Apr 28, 2021 113.33 113.73 112.14 113.01 6,853,166 -1.52(-1.33%)
Apr 27, 2021 114.75 114.89 113.23 114.53 5,812,559 -0.24(-0.21%)
Apr 26, 2021 113.33 114.79 112.77 114.77 8,936,038 +2.72(+2.43%)
Apr 23, 2021 110.10 112.12 109.49 112.05 8,879,870 +3.14(+2.88%)
Apr 22, 2021 110.97 110.97 108.06 108.91 7,843,231 -1.97(-1.77%)
Apr 21, 2021 108.14 110.96 107.45 110.88 8,956,083 +2.31(+2.13%)
Apr 20, 2021 109.60 110.29 108.19 108.56 9,831,936 -0.42(-0.39%)
Apr 19, 2021 111.44 112.28 108.80 108.99 13,337,704 -3.25(-2.89%)
Apr 16, 2021 112.57 113.90 111.30 112.24 10,071,462 +0.46(+0.41%)
Apr 15, 2021 114.94 115.22 110.08 111.78 19,791,956 -2.35(-2.06%)
Apr 14, 2021 115.21 115.63 113.81 114.13 10,043,017 -0.41(-0.36%)
Apr 13, 2021 115.60 116.07 113.67 114.53 8,873,078 +0.35(+0.31%)
Apr 12, 2021 115.42 115.66 112.62 114.18 10,434,010 -1.80(-1.55%)
Apr 09, 2021 115.93 116.58 114.94 115.98 8,804,164 -0.59(-0.51%)
Apr 08, 2021 114.64 116.94 114.64 116.57 10,810,616 +3.34(+2.95%)
Apr 07, 2021 115.64 115.80 113.18 113.23 11,841,733 -2.41(-2.08%)
Apr 06, 2021 117.11 117.12 114.79 115.64 13,803,714 -1.95(-1.65%)
Apr 05, 2021 120.01 120.32 115.86 117.58 14,933,115 -0.28(-0.24%)
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.