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 (%)
Sep 29, 2023 86.71 86.99 85.67 85.87 7,426,185 +0.48(+0.57%)
Sep 28, 2023 84.24 86.10 83.97 85.39 6,725,672 +0.96(+1.14%)
Sep 27, 2023 84.16 84.54 83.10 84.43 7,955,861 +1.14(+1.36%)
Sep 26, 2023 83.94 84.22 83.02 83.29 8,982,950 -1.93(-2.26%)
Sep 25, 2023 84.38 85.22 84.56 85.22 8,860,694 +0.59(+0.70%)
Sep 22, 2023 85.23 85.75 84.44 84.63 8,066,000 +0.28(+0.33%)
Sep 21, 2023 85.02 85.12 84.34 84.35 10,783,244 -1.91(-2.21%)
Sep 20, 2023 87.47 88.26 86.26 86.26 7,021,492 -0.87(-1.00%)
Sep 19, 2023 87.40 87.79 86.75 87.13 7,259,044 -0.65(-0.74%)
Sep 18, 2023 87.49 88.60 87.39 87.78 6,725,157 -0.42(-0.47%)
Sep 15, 2023 89.44 90.06 87.81 88.19 20,179,302 -2.19(-2.43%)
Sep 14, 2023 91.68 91.83 90.19 90.39 6,583,042 +0.71(+0.79%)
Sep 13, 2023 89.07 90.33 89.07 89.68 5,856,708 +0.73(+0.82%)
Sep 12, 2023 88.93 90.02 88.89 88.95 8,383,532 +0.87(+0.98%)
Sep 11, 2023 88.57 88.86 87.65 88.08 7,391,444 -0.04(-0.04%)
Sep 08, 2023 89.21 89.53 87.80 88.12 5,922,616 -0.40(-0.46%)
Sep 07, 2023 88.54 88.76 86.93 88.52 14,944,964 -2.17(-2.40%)
Sep 06, 2023 92.26 92.37 90.04 90.70 8,068,260 -2.30(-2.47%)
Sep 05, 2023 91.82 93.44 91.30 93.00 6,504,093 +1.39(+1.51%)
Sep 01, 2023 92.70 92.98 91.51 91.61 7,216,890 -0.37(-0.41%)
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 10,518,205 +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 7,843,640 -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 6,542,491 -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 9,157,050 -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 97.33 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%)
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.