Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 86.98 87.26 85.94 86.14 7,403,116 +0.49(+0.57%)
Sep 28, 2023 84.50 86.37 84.23 85.65 6,704,778 +0.96(+1.14%)
Sep 27, 2023 84.42 84.81 83.36 84.69 7,931,146 +1.14(+1.36%)
Sep 26, 2023 84.21 84.48 83.28 83.55 8,955,045 -1.93(-2.26%)
Sep 25, 2023 84.64 85.48 84.82 85.48 8,833,169 +0.59(+0.70%)
Sep 22, 2023 85.50 86.01 84.70 84.89 8,040,943 +0.28(+0.33%)
Sep 21, 2023 85.29 85.39 84.60 84.61 10,749,746 -1.91(-2.21%)
Sep 20, 2023 87.75 88.53 86.53 86.53 6,999,680 -0.87(-1.00%)
Sep 19, 2023 87.68 88.06 87.02 87.40 7,236,494 -0.65(-0.74%)
Sep 18, 2023 87.76 88.88 87.67 88.05 6,704,266 -0.42(-0.47%)
Sep 15, 2023 89.72 90.34 88.08 88.47 20,116,616 -2.20(-2.43%)
Sep 14, 2023 91.97 92.12 90.47 90.67 6,562,592 +0.71(+0.79%)
Sep 13, 2023 89.35 90.62 89.35 89.96 5,838,136 +0.73(+0.82%)
Sep 12, 2023 89.21 90.31 89.17 89.23 8,356,947 +0.87(+0.98%)
Sep 11, 2023 88.86 89.15 87.93 88.36 7,368,004 -0.04(-0.04%)
Sep 08, 2023 89.50 89.81 88.08 88.40 5,903,835 -0.40(-0.46%)
Sep 07, 2023 88.83 89.04 87.21 88.81 14,897,571 -2.18(-2.40%)
Sep 06, 2023 92.55 92.66 90.33 90.99 8,042,674 -2.31(-2.47%)
Sep 05, 2023 92.11 93.74 91.59 93.29 6,483,467 +1.39(+1.51%)
Sep 01, 2023 93.00 93.27 91.80 91.90 7,194,005 -0.37(-0.41%)
Aug 31, 2023 92.05 93.10 91.98 92.28 10,231,715 -1.19(-1.28%)
Aug 30, 2023 94.13 94.60 93.32 93.47 6,173,190 -0.30(-0.32%)
Aug 29, 2023 92.48 94.30 92.22 93.77 9,034,252 +1.07(+1.15%)
Aug 28, 2023 92.52 92.85 91.96 92.70 5,246,195 +0.89(+0.97%)
Aug 25, 2023 90.98 92.12 90.14 91.81 10,500,954 +0.56(+0.62%)
Aug 24, 2023 95.20 95.44 91.19 91.25 12,420,531 -1.67(-1.79%)
Aug 23, 2023 92.49 93.78 91.95 92.92 10,484,850 +1.95(+2.15%)
Aug 22, 2023 92.06 92.20 90.54 90.97 7,158,758 -0.32(-0.35%)
Aug 21, 2023 89.25 91.62 89.25 91.28 8,751,346 +1.44(+1.60%)
Aug 18, 2023 88.83 90.07 88.32 89.84 9,193,110 -0.53(-0.59%)
Aug 17, 2023 91.64 91.64 90.09 90.37 7,818,767 -0.14(-0.15%)
Aug 16, 2023 90.18 91.43 90.06 90.51 7,541,114 +0.10(+0.11%)
Aug 15, 2023 91.24 91.43 90.23 90.41 6,152,521 -1.37(-1.49%)
Aug 14, 2023 90.42 92.00 90.04 91.78 7,591,634 +1.07(+1.17%)
Aug 11, 2023 92.21 92.21 90.70 90.72 10,807,635 -2.77(-2.96%)
Aug 10, 2023 94.13 94.64 92.98 93.49 7,563,305 +0.81(+0.87%)
Aug 09, 2023 94.51 94.53 92.42 92.68 6,515,536 -0.50(-0.54%)
Aug 08, 2023 93.57 93.49 92.38 93.19 7,765,189 -1.83(-1.93%)
Aug 07, 2023 95.39 95.60 93.91 95.02 6,692,180 +0.19(+0.20%)
Aug 04, 2023 93.96 96.23 93.82 94.83 7,668,540 +1.16(+1.24%)
Aug 03, 2023 93.53 94.48 93.27 93.67 8,707,409 -0.71(-0.75%)
Aug 02, 2023 96.15 96.15 93.90 94.38 9,962,575 -2.66(-2.74%)
Aug 01, 2023 97.77 97.82 96.73 97.04 6,521,744 -0.74(-0.76%)
Jul 31, 2023 97.81 98.40 97.06 97.78 8,773,804 -1.69(-1.70%)
Jul 28, 2023 98.73 99.60 98.40 99.47 6,861,039 +1.49(+1.52%)
Jul 27, 2023 100.10 100.36 97.54 97.98 8,159,708 -0.06(-0.06%)
Jul 26, 2023 98.12 98.75 97.21 98.04 9,128,011 -0.90(-0.91%)
Jul 25, 2023 98.14 99.50 97.74 98.93 9,329,479 +2.04(+2.11%)
Jul 24, 2023 95.93 96.91 95.44 96.89 9,181,112 +0.99(+1.03%)
Jul 21, 2023 96.53 96.64 95.00 95.91 15,596,710 -0.60(-0.62%)
Jul 20, 2023 97.19 99.06 95.71 96.51 23,121,330 -5.13(-5.05%)
Jul 19, 2023 102.47 103.34 101.15 101.64 11,347,163 -0.09(-0.09%)
Jul 18, 2023 102.26 102.30 100.60 101.73 10,497,642 -1.62(-1.56%)
Jul 17, 2023 103.23 103.58 101.17 103.34 10,876,844 -0.34(-0.33%)
Jul 14, 2023 104.54 105.81 103.41 103.69 9,656,446 -0.42(-0.41%)
Jul 13, 2023 103.55 104.19 101.10 104.11 9,392,050 +1.65(+1.61%)
Jul 12, 2023 101.41 102.98 101.34 102.47 10,343,084 +2.60(+2.61%)
Jul 11, 2023 100.92 100.92 98.76 99.86 7,789,511 +1.47(+1.49%)
Jul 10, 2023 98.87 99.36 98.03 98.39 8,152,989 -0.45(-0.46%)
Jul 07, 2023 97.71 100.53 97.64 98.85 8,149,150 +0.81(+0.82%)
Jul 06, 2023 97.73 98.19 97.24 98.04 9,270,091 -1.56(-1.56%)
Jul 05, 2023 100.00 101.67 99.57 99.60 9,341,607 -2.13(-2.09%)
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.