Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 100.00 100.48 99.02 99.53 11,868,549 +0.28(+0.28%)
Jun 29, 2023 99.94 100.12 98.64 99.25 7,489,992 -0.28(-0.28%)
Jun 28, 2023 99.11 100.47 98.84 99.53 8,273,820 -1.14(-1.14%)
Jun 27, 2023 99.75 101.37 98.64 100.67 9,862,144 +1.94(+1.97%)
Jun 26, 2023 100.61 101.61 98.71 98.73 8,678,762 -1.78(-1.77%)
Jun 23, 2023 100.12 100.78 99.61 100.50 9,052,377 -1.20(-1.18%)
Jun 22, 2023 100.02 102.00 99.93 101.71 8,697,073 +1.47(+1.47%)
Jun 21, 2023 101.73 102.30 100.21 100.24 9,465,223 -2.31(-2.25%)
Jun 20, 2023 102.74 103.43 101.65 102.54 9,429,000 -0.58(-0.56%)
Jun 16, 2023 103.97 104.28 102.91 103.13 11,590,828 -0.60(-0.58%)
Jun 15, 2023 104.80 103.62 103.73 12,151,343 +19.80(+23.59%)
May 08, 2023 82.91 83.93 82.82 83.93 6,870,987 +0.56(+0.67%)
May 05, 2023 82.71 83.96 82.16 83.37 6,997,035 +1.45(+1.77%)
May 04, 2023 81.43 82.18 81.08 81.91 7,427,651 +0.78(+0.96%)
May 03, 2023 81.06 82.18 80.89 81.14 7,288,180 -0.26(-0.31%)
May 02, 2023 81.92 82.46 80.99 81.39 7,006,528 -1.00(-1.21%)
May 01, 2023 82.71 83.09 82.32 82.40 5,025,269 -0.31(-0.38%)
Apr 28, 2023 82.89 82.92 82.14 82.71 8,421,509 +0.62(+0.75%)
Apr 27, 2023 81.34 82.28 80.61 82.09 10,204,090 +1.39(+1.73%)
Apr 26, 2023 80.69 80.83 79.68 80.70 11,804,206 -0.04(-0.05%)
Apr 25, 2023 81.70 81.83 80.71 80.74 13,679,279 -2.31(-2.78%)
Apr 24, 2023 83.79 84.34 82.41 83.04 10,766,693 -0.72(-0.86%)
Apr 21, 2023 86.12 86.25 83.67 83.76 13,428,830 -3.85(-4.39%)
Apr 20, 2023 86.65 90.14 86.44 87.61 19,566,916 +2.02(+2.36%)
Apr 19, 2023 84.60 85.73 84.42 85.58 11,411,287 -0.89(-1.03%)
Apr 18, 2023 86.54 86.73 85.84 86.48 8,629,591 +0.15(+0.17%)
Apr 17, 2023 86.09 86.39 85.52 86.33 8,319,760 +0.78(+0.91%)
Apr 14, 2023 86.29 86.70 84.91 85.55 7,803,637 +0.15(+0.17%)
Apr 13, 2023 84.93 85.97 84.35 85.41 8,061,638 +0.18(+0.21%)
Apr 12, 2023 87.23 87.81 85.22 85.23 11,512,215 -2.33(-2.66%)
Apr 11, 2023 86.97 88.14 86.80 87.56 11,291,425 +0.22(+0.25%)
Apr 10, 2023 86.75 87.35 84.84 87.34 12,465,211 -1.20(-1.35%)
Apr 06, 2023 87.97 89.19 87.71 88.54 5,987,499 +0.04(+0.04%)
Apr 05, 2023 89.87 90.44 87.36 88.50 9,347,208 -1.93(-2.14%)
Apr 04, 2023 91.28 91.52 89.99 90.43 6,459,613 -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.