Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

132.27 -6.76 (-4.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 100.01 100.49 99.02 99.53 11,867,856 +0.28(+0.28%)
Jun 29, 2023 99.95 100.12 98.64 99.26 7,489,555 -0.28(-0.28%)
Jun 28, 2023 99.12 100.48 98.84 99.53 8,273,338 -1.14(-1.14%)
Jun 27, 2023 99.76 101.38 98.64 100.68 9,861,568 +1.94(+1.97%)
Jun 26, 2023 100.62 101.62 98.71 98.73 8,678,256 -1.78(-1.77%)
Jun 23, 2023 100.12 100.78 99.62 100.51 9,051,849 -1.20(-1.18%)
Jun 22, 2023 100.03 102.00 99.94 101.71 8,696,566 +1.47(+1.47%)
Jun 21, 2023 101.73 102.30 100.22 100.24 9,464,671 -2.31(-2.25%)
Jun 20, 2023 102.75 103.44 101.65 102.55 9,428,450 -0.58(-0.56%)
Jun 16, 2023 103.98 104.29 102.92 103.13 11,590,152 -0.60(-0.58%)
Jun 15, 2023 104.81 103.62 103.73 12,150,634 +19.80(+23.59%)
May 08, 2023 82.91 83.93 82.82 83.93 6,870,586 +0.56(+0.67%)
May 05, 2023 82.71 83.96 82.17 83.37 6,996,627 +1.45(+1.77%)
May 04, 2023 81.44 82.18 81.09 81.92 7,427,218 +0.78(+0.96%)
May 03, 2023 81.07 82.18 80.89 81.14 7,287,755 -0.26(-0.31%)
May 02, 2023 81.93 82.47 81.00 81.40 7,006,119 -1.00(-1.21%)
May 01, 2023 82.71 83.10 82.32 82.40 5,024,975 -0.31(-0.38%)
Apr 28, 2023 82.89 82.92 82.15 82.71 8,421,018 +0.62(+0.75%)
Apr 27, 2023 81.34 82.28 80.61 82.10 10,203,495 +1.39(+1.73%)
Apr 26, 2023 80.69 80.83 79.68 80.70 11,803,518 -0.04(-0.05%)
Apr 25, 2023 81.70 81.83 80.71 80.74 13,678,481 -2.31(-2.78%)
Apr 24, 2023 83.79 84.34 82.41 83.05 10,766,065 -0.72(-0.86%)
Apr 21, 2023 86.13 86.26 83.68 83.76 13,428,047 -3.85(-4.39%)
Apr 20, 2023 86.66 90.15 86.44 87.61 19,565,774 +2.02(+2.36%)
Apr 19, 2023 84.61 85.74 84.42 85.59 11,410,622 -0.89(-1.03%)
Apr 18, 2023 86.54 86.74 85.85 86.48 8,629,088 +0.15(+0.17%)
Apr 17, 2023 86.10 86.39 85.52 86.33 8,319,274 +0.78(+0.91%)
Apr 14, 2023 86.30 86.71 84.91 85.56 7,803,182 +0.15(+0.17%)
Apr 13, 2023 84.93 85.98 84.35 85.41 8,061,168 +0.18(+0.21%)
Apr 12, 2023 87.24 87.82 85.23 85.24 11,511,543 -2.33(-2.66%)
Apr 11, 2023 86.97 88.15 86.80 87.56 11,290,767 +0.22(+0.25%)
Apr 10, 2023 86.76 87.36 84.84 87.35 12,464,484 -1.20(-1.35%)
Apr 06, 2023 87.97 89.20 87.72 88.54 5,987,150 +0.04(+0.04%)
Apr 05, 2023 89.88 90.45 87.37 88.50 9,346,663 -1.93(-2.14%)
Apr 04, 2023 91.29 91.53 89.99 90.44 6,459,236 -0.66(-0.72%)
Apr 03, 2023 91.26 91.84 89.98 91.09 6,994,228 -0.18(-0.19%)
Mar 31, 2023 89.52 91.51 89.42 91.27 8,868,612 +0.54(+0.59%)
Mar 30, 2023 91.59 91.76 90.30 90.73 10,428,518 -0.28(-0.31%)
Mar 29, 2023 90.03 91.46 89.73 91.02 9,429,996 +1.91(+2.15%)
Mar 28, 2023 88.95 89.16 88.23 89.10 7,663,120 +0.15(+0.17%)
Mar 27, 2023 90.31 90.45 88.85 88.95 9,527,558 -2.09(-2.30%)
Mar 24, 2023 92.18 92.41 90.36 91.04 7,801,912 -1.77(-1.90%)
Mar 23, 2023 92.71 94.02 91.67 92.81 11,380,929 +1.93(+2.13%)
Mar 22, 2023 91.74 93.24 90.80 90.88 13,055,143 +0.12(+0.13%)
Mar 21, 2023 89.29 91.25 89.09 90.76 12,533,872 +2.41(+2.73%)
Mar 20, 2023 87.53 88.67 86.99 88.35 8,373,620 +0.56(+0.64%)
Mar 17, 2023 87.38 88.34 87.33 87.79 13,542,515 +0.17(+0.19%)
Mar 16, 2023 84.33 87.79 84.21 87.62 13,439,280 +2.99(+3.53%)
Mar 15, 2023 85.12 85.16 83.40 84.63 12,466,394 -2.53(-2.90%)
Mar 14, 2023 85.93 87.48 85.61 87.16 11,371,551 +1.51(+1.77%)
Mar 13, 2023 84.32 86.87 84.25 85.64 12,135,484 +0.48(+0.56%)
Mar 10, 2023 85.93 87.04 85.12 85.17 12,220,784 -1.59(-1.83%)
Mar 09, 2023 87.57 88.52 86.46 86.76 10,601,651 -1.90(-2.15%)
Mar 08, 2023 86.24 88.67 86.03 88.66 9,041,896 +1.93(+2.23%)
Mar 07, 2023 87.80 88.08 86.19 86.73 8,971,458 -0.71(-0.81%)
Mar 06, 2023 87.92 89.15 87.37 87.44 10,201,667 -0.20(-0.23%)
Mar 03, 2023 86.55 87.70 85.78 87.64 11,109,470 +0.74(+0.85%)
Mar 02, 2023 85.55 87.21 85.04 86.90 10,000,682 +0.60(+0.69%)
Mar 01, 2023 86.91 87.89 86.16 86.31 8,364,143 +1.32(+1.55%)
Feb 28, 2023 85.06 86.04 84.82 84.99 7,699,331 -0.22(-0.26%)
Feb 27, 2023 86.58 86.73 85.15 85.21 10,864,109 -0.79(-0.92%)
Feb 24, 2023 85.99 86.04 85.16 86.00 9,033,456 -1.92(-2.19%)
Feb 23, 2023 88.14 89.79 87.32 87.93 15,839,834 +3.17(+3.74%)
Feb 22, 2023 85.65 85.99 84.59 84.76 10,374,818 -0.79(-0.92%)
Feb 21, 2023 86.27 87.28 85.39 85.55 14,337,983 -2.40(-2.73%)
Feb 17, 2023 87.82 88.14 86.82 87.95 11,510,288 -0.70(-0.79%)
Feb 16, 2023 88.81 89.60 87.73 88.65 15,922,522 -1.89(-2.09%)
Feb 15, 2023 90.12 91.44 88.60 90.54 31,176,472 -5.08(-5.31%)
Feb 14, 2023 93.53 96.62 92.95 95.62 15,381,411 +1.81(+1.92%)
Feb 13, 2023 93.19 94.09 92.64 93.81 7,985,539 +0.72(+0.78%)
Feb 10, 2023 93.66 94.19 92.00 93.09 11,793,239 -1.29(-1.37%)
Feb 09, 2023 93.71 96.21 93.34 94.38 17,401,770 +2.35(+2.56%)
Feb 08, 2023 92.75 93.65 91.98 92.03 12,367,001 -0.26(-0.29%)
Feb 07, 2023 89.59 92.44 89.49 92.29 15,618,215 +2.66(+2.96%)
Feb 06, 2023 89.61 89.85 88.57 89.64 12,719,520 -2.76(-2.99%)
Feb 03, 2023 92.77 94.63 92.06 92.40 12,541,868 -1.94(-2.06%)
Feb 02, 2023 94.29 95.17 93.55 94.34 16,158,652 +1.86(+2.02%)
Feb 01, 2023 90.78 93.48 90.36 92.48 17,176,934 +1.96(+2.17%)
Jan 31, 2023 88.83 90.54 87.86 90.51 13,661,575 -0.39(-0.43%)
Jan 30, 2023 90.63 92.00 90.37 90.91 14,419,238 -0.17(-0.18%)
Jan 27, 2023 90.60 91.87 90.04 91.07 13,981,639 -0.15(-0.16%)
Jan 26, 2023 91.65 92.03 90.43 91.22 16,132,037 +1.02(+1.13%)
Jan 25, 2023 90.47 90.78 88.94 90.20 14,472,408 -2.10(-2.27%)
Jan 24, 2023 103.89 103.89 81.45 92.30 11,630,625 -1.07(-1.15%)
Jan 23, 2023 89.57 93.44 89.53 93.37 23,421,538 +4.52(+5.09%)
Jan 20, 2023 87.85 88.86 87.07 88.86 14,637,005 +2.57(+2.98%)
Jan 19, 2023 86.90 87.86 86.15 86.29 13,978,502 -1.04(-1.20%)
Jan 18, 2023 88.32 89.04 87.23 87.33 19,661,492 +0.47(+0.54%)
Jan 17, 2023 84.16 87.59 84.10 86.86 22,369,088 +2.14(+2.52%)
Jan 13, 2023 83.37 85.02 82.87 84.73 21,218,378 -0.20(-0.23%)
Jan 12, 2023 82.93 86.71 82.40 84.92 36,946,644 +5.10(+6.38%)
Jan 11, 2023 79.62 79.93 78.70 79.83 12,081,152 +0.50(+0.63%)
Jan 10, 2023 78.59 79.63 78.54 79.33 10,499,116 +0.94(+1.20%)
Jan 09, 2023 78.64 79.27 78.14 78.39 22,779,646 +2.19(+2.87%)
Jan 06, 2023 74.67 76.86 74.33 76.20 14,080,562 +2.28(+3.09%)
Jan 05, 2023 74.18 74.61 73.54 73.92 10,280,553 -0.58(-0.77%)
Jan 04, 2023 73.20 74.78 72.69 74.50 12,604,098 +2.24(+3.09%)
Jan 03, 2023 74.04 74.16 72.01 72.26 9,495,933 -0.45(-0.62%)
Dec 30, 2022 72.52 72.79 71.89 72.71 7,974,697 -1.47(-1.99%)
Dec 29, 2022 72.57 74.22 72.38 74.18 11,410,857 +2.87(+4.02%)
Dec 28, 2022 72.42 72.76 71.10 71.31 10,503,837 -1.23(-1.70%)
Dec 27, 2022 72.55 72.95 72.39 72.54 9,190,279 -0.56(-0.76%)
Dec 23, 2022 73.10 73.55 72.40 73.10 7,635,030 -0.38(-0.52%)
Dec 22, 2022 74.46 74.60 72.25 73.48 13,309,615 -1.82(-2.41%)
Dec 21, 2022 74.05 75.57 73.96 75.30 11,063,776 +1.48(+2.01%)
Dec 20, 2022 73.32 74.38 73.11 73.81 12,367,618 -0.47(-0.63%)
Dec 19, 2022 75.08 75.28 73.95 74.28 12,862,493 -0.20(-0.26%)
Dec 16, 2022 75.76 76.20 74.41 74.48 12,221,162 -1.28(-1.69%)
Dec 15, 2022 77.32 77.32 75.54 75.76 17,488,768 -1.92(-2.47%)
Dec 14, 2022 78.45 79.12 77.19 77.67 18,440,172 -0.48(-0.61%)
Dec 13, 2022 79.68 79.68 77.29 78.15 17,437,120 +0.08(+0.10%)
Dec 12, 2022 77.45 78.07 76.49 78.07 11,843,400 -0.25(-0.32%)
Dec 09, 2022 78.48 79.78 78.32 78.32 14,204,788 -0.11(-0.14%)
Dec 08, 2022 77.12 78.59 76.78 78.43 11,527,351 +1.51(+1.97%)
Dec 07, 2022 76.68 77.37 76.28 76.91 15,371,278 -0.31(-0.40%)
Dec 06, 2022 79.01 79.05 76.84 77.23 14,400,326 -2.00(-2.52%)
Dec 05, 2022 79.54 79.76 78.57 79.22 11,863,422 +0.12(+0.15%)
Dec 02, 2022 79.41 79.75 78.77 79.11 10,865,042 -1.15(-1.43%)
Dec 01, 2022 80.60 81.18 78.76 80.25 16,453,571 -0.29(-0.36%)
Nov 30, 2022 78.26 80.98 78.11 80.54 22,287,176 +3.54(+4.60%)
Nov 29, 2022 77.56 77.85 76.64 77.00 11,840,402 +0.11(+0.14%)
Nov 28, 2022 77.91 78.70 76.57 76.90 13,613,753 -2.12(-2.68%)
Nov 25, 2022 79.73 79.95 79.01 79.01 6,107,552 -0.55(-0.70%)
Nov 23, 2022 80.02 80.51 79.33 79.56 15,127,755 -0.55(-0.69%)
Nov 22, 2022 78.96 80.75 78.85 80.12 16,989,422 +2.53(+3.27%)
Nov 21, 2022 78.44 78.65 77.13 77.58 19,204,498 -2.27(-2.84%)
Nov 18, 2022 80.35 80.41 78.62 79.86 19,140,124 +0.77(+0.97%)
Nov 17, 2022 76.97 80.51 76.38 79.09 24,984,928 +1.97(+2.56%)
Nov 16, 2022 78.20 78.21 76.58 77.12 24,715,678 -0.98(-1.26%)
Nov 15, 2022 79.52 80.50 77.66 78.10 50,147,656 +7.44(+10.52%)
Nov 14, 2022 71.09 71.52 70.12 70.66 11,813,269 -1.00(-1.40%)
Nov 11, 2022 70.61 72.41 70.26 71.66 15,994,066 +2.90(+4.22%)
Nov 10, 2022 65.75 68.79 65.34 68.76 22,005,732 +5.67(+8.98%)
Nov 09, 2022 64.58 64.65 63.04 63.09 15,525,816 -0.02(-0.03%)
Nov 08, 2022 62.48 63.82 62.42 63.11 14,518,760 +2.19(+3.60%)
Nov 07, 2022 60.78 61.08 60.15 60.92 8,761,560 +0.27(+0.45%)
Nov 04, 2022 59.70 60.67 59.23 60.65 15,109,070 +2.14(+3.65%)
Nov 03, 2022 58.24 59.10 57.69 58.51 11,371,015 -0.23(-0.40%)
Nov 02, 2022 60.67 58.74 58.74 17,049,348 -1.03(-1.72%)
Nov 01, 2022 61.40 61.57 59.77 59.77 11,909,230 +0.03(+0.05%)
Oct 31, 2022 59.78 60.44 59.28 59.74 11,128,640 -0.45(-0.74%)
Oct 28, 2022 58.99 60.21 58.31 60.19 12,334,347 +1.03(+1.74%)
Oct 27, 2022 60.03 60.62 59.12 59.16 13,404,320 +0.11(+0.18%)
Oct 26, 2022 59.07 60.16 58.66 59.05 14,466,069 -0.29(-0.49%)
Oct 25, 2022 58.20 59.56 57.76 59.35 22,353,244 -0.15(-0.24%)
Oct 24, 2022 58.80 59.81 57.93 59.49 25,816,624 -2.39(-3.86%)
Oct 21, 2022 60.20 61.91 60.20 61.88 14,113,530 +0.16(+0.27%)
Oct 20, 2022 61.88 63.36 61.52 61.71 11,637,688 -0.08(-0.13%)
Oct 19, 2022 60.90 62.23 60.35 61.79 12,754,976 -0.05(-0.08%)
Oct 18, 2022 63.97 64.17 60.94 61.84 17,152,534 -1.15(-1.82%)
Oct 17, 2022 63.07 63.43 62.16 62.99 11,612,774 +0.94(+1.52%)
Oct 14, 2022 65.29 65.47 61.91 62.04 20,041,286 -2.62(-4.05%)
Oct 13, 2022 61.21 68.06 60.49 64.66 37,727,788 +2.44(+3.92%)
Oct 12, 2022 61.73 62.34 61.51 62.23 16,960,144 +0.64(+1.04%)
Oct 11, 2022 62.32 63.01 60.78 61.59 29,563,608 -3.87(-5.92%)
Oct 10, 2022 67.80 67.83 65.04 65.46 16,522,819 -2.24(-3.31%)
Oct 07, 2022 69.70 69.92 67.70 67.70 15,204,856 -4.47(-6.19%)
Oct 06, 2022 71.80 72.72 71.69 72.17 12,150,272 -0.13(-0.17%)
Oct 05, 2022 70.78 72.71 70.45 72.29 14,459,802 +1.62(+2.29%)
Oct 04, 2022 68.72 70.79 68.64 70.67 15,350,563 +3.46(+5.14%)
Oct 03, 2022 66.08 67.53 65.66 67.22 12,302,682 +0.67(+1.01%)
Sep 30, 2022 65.82 67.61 65.75 66.55 10,789,018 -0.70(-1.04%)
Sep 29, 2022 68.45 68.61 66.47 67.25 16,605,989 -2.77(-3.95%)
Sep 28, 2022 69.02 70.17 68.63 70.01 13,332,245 -0.87(-1.23%)
Sep 27, 2022 71.35 71.87 70.23 70.89 12,805,734 +0.02(+0.03%)
Sep 26, 2022 71.31 72.01 70.78 70.87 13,847,641 -0.83(-1.16%)
Sep 23, 2022 72.12 72.21 70.94 71.70 13,069,076 -1.71(-2.33%)
Sep 22, 2022 74.21 74.50 73.14 73.41 11,144,136 -1.47(-1.96%)
Sep 21, 2022 75.30 76.98 74.88 74.88 11,195,560 -0.98(-1.29%)
Sep 20, 2022 75.26 76.13 75.24 75.86 8,450,508 -0.08(-0.10%)
Sep 19, 2022 74.30 75.93 74.30 75.93 10,691,028 +0.33(+0.44%)
Sep 16, 2022 74.85 75.71 74.66 75.60 10,925,203 -0.09(-0.12%)
Sep 15, 2022 76.27 76.92 75.39 75.69 10,850,310 -1.21(-1.57%)
Sep 14, 2022 76.98 77.38 76.24 76.90 9,166,970 +0.82(+1.08%)
Sep 13, 2022 77.63 78.33 75.79 76.08 13,291,652 -3.22(-4.07%)
Sep 12, 2022 79.13 79.64 78.93 79.30 8,185,674 +0.60(+0.76%)
Sep 09, 2022 78.03 78.83 77.94 78.71 7,340,540 +1.25(+1.61%)
Sep 08, 2022 76.27 77.94 76.04 77.46 8,474,504 +0.28(+0.36%)
Sep 07, 2022 75.67 77.40 75.52 77.18 10,195,466 -0.08(-0.10%)
Sep 06, 2022 78.22 78.22 76.76 77.26 13,180,157 -0.84(-1.08%)
Sep 02, 2022 78.72 80.11 77.82 78.10 9,167,777 -0.71(-0.91%)
Sep 01, 2022 78.63 78.99 77.34 78.81 11,980,387 -1.65(-2.05%)
Aug 31, 2022 81.20 81.93 80.18 80.46 9,188,811 +0.54(+0.68%)
Aug 30, 2022 80.88 81.07 78.90 79.92 8,712,765 -0.06(-0.07%)
Aug 29, 2022 81.00 81.40 79.91 79.98 9,982,691 -1.82(-2.23%)
Aug 26, 2022 84.47 84.75 81.72 81.80 9,718,257 -2.73(-3.23%)
Aug 25, 2022 83.34 84.56 83.03 84.54 6,838,688 +1.94(+2.35%)
Aug 24, 2022 82.83 83.15 82.25 82.60 7,339,421 -0.45(-0.55%)
Aug 23, 2022 82.21 83.59 82.05 83.05 8,765,296 +0.76(+0.93%)
Aug 22, 2022 82.45 83.05 82.00 82.29 8,342,453 -1.89(-2.25%)
Aug 19, 2022 85.43 85.52 84.00 84.18 9,947,436 -2.00(-2.32%)
Aug 18, 2022 85.64 86.56 85.35 86.18 11,339,593 +0.07(+0.08%)
Aug 17, 2022 85.92 86.66 85.41 86.11 9,416,504 -0.72(-0.83%)
Aug 16, 2022 87.98 88.19 85.50 86.83 10,944,412 -1.56(-1.77%)
Aug 15, 2022 86.89 88.75 86.88 88.40 16,520,932 +0.69(+0.78%)
Aug 12, 2022 86.57 88.19 86.53 87.71 12,533,088 +1.29(+1.50%)
Aug 11, 2022 86.84 87.85 86.22 86.42 11,557,089 +0.82(+0.96%)
Aug 10, 2022 83.80 85.60 83.32 85.60 11,086,535 +3.34(+4.06%)
Aug 09, 2022 83.93 84.12 81.51 82.26 13,542,622 -2.64(-3.10%)
Aug 08, 2022 85.90 86.01 83.90 84.89 12,556,633 -1.77(-2.04%)
Aug 05, 2022 84.98 87.82 84.96 86.66 13,778,391 +1.30(+1.53%)
Aug 04, 2022 83.99 85.36 83.62 85.36 13,953,885 +1.84(+2.21%)
Aug 03, 2022 82.98 83.76 81.63 83.51 21,521,900 +0.44(+0.53%)
Aug 02, 2022 81.59 84.48 81.25 83.07 16,092,395 -0.25(-0.30%)
Aug 01, 2022 82.34 83.88 81.38 83.32 20,848,128 -2.09(-2.45%)
Jul 29, 2022 84.78 86.12 84.75 85.41 10,738,263 -0.13(-0.15%)
Jul 28, 2022 84.11 85.55 83.45 85.54 11,049,699 +0.95(+1.12%)
Jul 27, 2022 82.35 84.85 82.35 84.59 9,735,847 +3.10(+3.80%)
Jul 26, 2022 81.82 82.25 80.94 81.50 7,225,812 -1.81(-2.18%)
Jul 25, 2022 83.31 83.70 82.66 83.31 6,173,405 -0.02(-0.02%)
Jul 22, 2022 84.38 84.69 82.83 83.33 8,921,251 -1.42(-1.67%)
Jul 21, 2022 83.68 84.75 83.41 84.75 7,388,986 +1.19(+1.42%)
Jul 20, 2022 82.23 83.75 82.16 83.56 12,082,288 +0.40(+0.48%)
Jul 19, 2022 82.06 83.47 81.63 83.17 11,047,014 +2.48(+3.07%)
Jul 18, 2022 83.08 83.10 80.48 80.68 11,756,651 -1.98(-2.39%)
Jul 15, 2022 82.61 83.06 81.06 82.66 14,565,713 +1.89(+2.34%)
Jul 14, 2022 80.08 81.13 77.72 80.77 24,199,424 +2.30(+2.93%)
Jul 13, 2022 76.53 78.89 76.17 78.47 15,219,232 +2.11(+2.77%)
Jul 12, 2022 78.35 78.66 76.20 76.36 10,724,713 -0.01(-0.01%)
Jul 11, 2022 77.01 77.49 76.09 76.37 9,865,629 -2.32(-2.94%)
Jul 08, 2022 77.15 79.31 77.00 78.69 10,363,224 +0.83(+1.07%)
Jul 07, 2022 75.88 78.16 75.63 77.86 16,390,839 +4.91(+6.74%)
Jul 06, 2022 71.72 73.66 71.22 72.94 11,928,962 -0.53(-0.72%)
Jul 05, 2022 71.97 73.51 71.19 73.47 23,056,548 -0.86(-1.16%)
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.