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 (%)
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 9,128,071 -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 97.63 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%)
Jul 03, 2023 100.84 102.25 100.66 101.73 5,717,387 +2.20(+2.21%)
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%)
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.