Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 91.76 92.80 91.69 91.99 10,264,264 -1.19(-1.28%)
Aug 30, 2023 93.83 94.30 93.03 93.17 6,192,828 -0.30(-0.32%)
Aug 29, 2023 92.18 94.00 91.93 93.47 9,062,992 +1.06(+1.15%)
Aug 28, 2023 92.23 92.56 91.67 92.41 5,262,884 +0.88(+0.97%)
Aug 25, 2023 90.69 91.83 89.86 91.52 10,534,360 +0.56(+0.62%)
Aug 24, 2023 94.90 95.14 90.90 90.96 12,460,043 -1.66(-1.79%)
Aug 23, 2023 92.20 93.48 91.66 92.62 10,518,700 +1.95(+2.15%)
Aug 22, 2023 91.77 91.91 90.25 90.68 7,181,532 -0.31(-0.35%)
Aug 21, 2023 88.97 91.33 88.97 90.99 8,779,186 +1.44(+1.60%)
Aug 18, 2023 88.54 89.78 88.04 89.56 9,222,356 -0.53(-0.59%)
Aug 17, 2023 91.35 91.35 89.80 90.09 7,843,589 -0.14(-0.15%)
Aug 16, 2023 89.89 91.14 89.77 90.23 7,565,104 +0.10(+0.11%)
Aug 15, 2023 90.95 91.14 89.94 90.13 6,172,093 -1.37(-1.49%)
Aug 14, 2023 90.14 91.71 89.75 91.49 7,615,785 +1.06(+1.17%)
Aug 11, 2023 91.92 91.92 90.41 90.43 10,842,017 -2.76(-2.96%)
Aug 10, 2023 93.83 94.34 92.68 93.19 7,587,366 +0.81(+0.87%)
Aug 09, 2023 94.21 94.23 92.12 92.39 6,536,264 -0.50(-0.54%)
Aug 08, 2023 93.27 93.19 92.08 92.89 7,789,892 -1.83(-1.93%)
Aug 07, 2023 95.09 95.30 93.61 94.72 6,713,470 +0.19(+0.20%)
Aug 04, 2023 93.67 95.93 93.52 94.53 7,692,936 +1.16(+1.24%)
Aug 03, 2023 93.23 94.18 92.97 93.37 8,735,109 -0.71(-0.75%)
Aug 02, 2023 95.85 95.85 93.60 94.08 9,994,268 -2.65(-2.74%)
Aug 01, 2023 97.46 97.51 96.42 96.73 6,542,384 -0.74(-0.76%)
Jul 31, 2023 97.50 98.09 96.75 97.47 8,801,716 -1.68(-1.70%)
Jul 28, 2023 98.41 99.28 98.09 99.15 6,882,866 +1.48(+1.52%)
Jul 27, 2023 99.78 100.04 97.23 97.67 8,185,665 -0.06(-0.06%)
Jul 26, 2023 97.81 98.43 96.90 97.73 9,157,110 -0.89(-0.91%)
Jul 25, 2023 97.82 99.18 97.43 98.62 9,359,158 +2.03(+2.11%)
Jul 24, 2023 95.62 96.60 95.14 96.59 9,210,319 +0.98(+1.03%)
Jul 21, 2023 96.22 96.33 94.70 95.60 15,646,327 -0.60(-0.62%)
Jul 20, 2023 96.88 98.75 95.41 96.20 23,194,884 -5.11(-5.05%)
Jul 19, 2023 102.14 103.02 100.83 101.31 11,383,261 -0.09(-0.09%)
Jul 18, 2023 101.93 101.97 100.28 101.40 10,531,037 -1.61(-1.56%)
Jul 17, 2023 102.91 103.25 100.85 103.02 10,911,445 -0.34(-0.33%)
Jul 14, 2023 104.20 105.48 103.08 103.36 9,687,165 -0.42(-0.41%)
Jul 13, 2023 103.22 103.86 100.78 103.78 9,421,928 +1.64(+1.61%)
Jul 12, 2023 101.09 102.66 101.02 102.14 10,375,987 +2.59(+2.61%)
Jul 11, 2023 100.60 100.60 98.44 99.55 7,814,291 +1.46(+1.49%)
Jul 10, 2023 98.55 99.04 97.72 98.08 8,178,925 -0.45(-0.46%)
Jul 07, 2023 97.40 100.21 97.32 98.53 8,175,074 +0.81(+0.82%)
Jul 06, 2023 97.42 97.87 96.93 97.73 9,299,581 -1.55(-1.56%)
Jul 05, 2023 99.68 101.34 99.25 99.28 9,371,324 -2.12(-2.09%)
Jul 03, 2023 100.52 101.92 100.34 101.40 5,735,575 +2.19(+2.21%)
Jun 30, 2023 99.68 100.16 98.70 99.21 11,906,305 +0.28(+0.28%)
Jun 29, 2023 99.62 99.80 98.33 98.94 7,513,819 -0.28(-0.28%)
Jun 28, 2023 98.80 100.16 98.52 99.21 8,300,141 -1.14(-1.14%)
Jun 27, 2023 99.44 101.05 98.33 100.35 9,893,517 +1.94(+1.97%)
Jun 26, 2023 100.29 101.29 98.39 98.41 8,706,371 -1.77(-1.77%)
Jun 23, 2023 99.80 100.46 99.29 100.18 9,081,175 -1.20(-1.18%)
Jun 22, 2023 99.70 101.67 99.61 101.38 8,724,740 +1.46(+1.47%)
Jun 21, 2023 101.40 101.97 99.90 99.92 9,495,334 -2.30(-2.25%)
Jun 20, 2023 102.42 103.10 101.32 102.22 9,458,995 -0.58(-0.56%)
Jun 16, 2023 103.64 103.95 102.58 102.80 11,627,701 -0.60(-0.58%)
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.