Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

99.82 +1.77 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 97.61 100.60 97.42 99.82 13,825,286 +1.77(+1.81%)
Jun 05, 2023 98.01 98.81 94.25 98.05 11,880,876 -0.89(-0.90%)
Jun 02, 2023 101.25 101.30 98.62 98.94 13,085,182 +0.10(+0.10%)
Jun 01, 2023 98.68 100.59 98.60 98.84 14,994,488 +0.25(+0.25%)
May 31, 2023 99.73 99.98 98.06 98.59 22,204,268 -3.39(-3.32%)
May 30, 2023 103.79 105.24 101.53 101.98 25,246,772 -1.23(-1.19%)
May 26, 2023 100.85 104.44 100.73 103.21 26,135,864 +2.26(+2.24%)
May 25, 2023 97.06 102.37 96.98 100.95 60,794,216 +10.82(+12.00%)
May 24, 2023 89.28 90.15 89.18 90.13 9,346,250 -0.31(-0.34%)
May 23, 2023 91.00 91.33 90.33 90.44 7,655,597 -1.28(-1.40%)
May 22, 2023 92.07 92.44 91.19 91.72 9,259,112 -0.86(-0.93%)
May 19, 2023 92.13 92.78 91.56 92.58 9,295,247 -0.07(-0.08%)
May 18, 2023 91.25 93.40 91.07 92.65 14,876,451 +1.77(+1.95%)
May 17, 2023 88.30 91.80 88.06 90.88 23,205,596 +5.00(+5.82%)
May 16, 2023 85.69 86.75 85.59 85.88 11,284,402 +0.22(+0.26%)
May 15, 2023 83.33 85.67 83.22 85.66 8,724,679 +2.23(+2.67%)
May 12, 2023 83.38 83.93 82.94 83.43 5,069,828 +0.00(+0.00%)
May 11, 2023 84.14 84.14 82.53 83.43 8,729,276 -1.47(-1.73%)
May 10, 2023 84.51 85.14 84.17 84.90 7,441,252 -0.16(-0.19%)
May 09, 2023 85.25 85.48 84.45 85.06 7,287,301 -0.48(-0.56%)
May 08, 2023 84.50 85.54 84.41 85.54 6,741,336 +0.57(+0.67%)
May 05, 2023 84.30 85.57 83.75 84.97 6,865,005 +1.48(+1.77%)
May 04, 2023 83.00 83.76 82.64 83.49 7,287,496 +0.79(+0.96%)
May 03, 2023 82.62 83.76 82.44 82.70 7,150,657 -0.26(-0.31%)
May 02, 2023 83.50 84.05 82.55 82.96 6,874,319 -1.02(-1.21%)
May 01, 2023 84.30 84.69 83.90 83.98 4,930,445 -0.32(-0.38%)
Apr 28, 2023 84.48 84.51 83.72 84.30 8,262,600 +0.63(+0.75%)
Apr 27, 2023 82.90 83.86 82.16 83.67 10,011,545 +1.42(+1.73%)
Apr 26, 2023 82.24 82.38 81.21 82.25 11,581,468 -0.04(-0.05%)
Apr 25, 2023 83.27 83.40 82.26 82.29 13,421,159 -2.35(-2.78%)
Apr 24, 2023 85.40 85.96 83.99 84.64 10,563,532 -0.73(-0.86%)
Apr 21, 2023 87.78 87.91 85.28 85.37 13,175,436 -3.92(-4.39%)
Apr 20, 2023 88.32 91.88 88.10 89.29 19,197,700 +2.06(+2.36%)
Apr 19, 2023 86.23 87.38 86.04 87.23 11,195,963 -0.91(-1.03%)
Apr 18, 2023 88.20 88.40 87.50 88.14 8,466,756 +0.15(+0.17%)
Apr 17, 2023 87.75 88.05 87.16 87.99 8,162,771 +0.79(+0.91%)
Apr 14, 2023 87.95 88.37 86.54 87.20 7,656,387 +0.15(+0.17%)
Apr 13, 2023 86.56 87.62 85.97 87.05 7,909,520 +0.18(+0.21%)
Apr 12, 2023 88.91 89.50 86.86 86.87 11,294,986 -2.37(-2.66%)
Apr 11, 2023 88.64 89.84 88.47 89.24 11,078,363 +0.22(+0.25%)
Apr 10, 2023 88.42 89.03 86.47 89.02 12,230,000 -1.22(-1.35%)
Apr 06, 2023 89.66 90.91 89.40 90.24 5,874,519 +0.04(+0.04%)
Apr 05, 2023 91.60 92.18 89.05 90.20 9,170,832 -1.97(-2.14%)
Apr 04, 2023 93.04 93.28 91.72 92.17 6,337,724 -0.67(-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.