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 (%)
Feb 28, 2023 85.05 86.03 84.82 84.98 7,699,780 -0.22(-0.26%)
Feb 27, 2023 86.58 86.72 85.15 85.21 10,864,742 -0.79(-0.92%)
Feb 24, 2023 85.98 86.03 85.15 86.00 9,033,983 -1.92(-2.19%)
Feb 23, 2023 88.14 89.79 87.32 87.92 15,840,758 +3.17(+3.74%)
Feb 22, 2023 85.65 85.98 84.58 84.75 10,375,423 -0.79(-0.92%)
Feb 21, 2023 86.26 87.28 85.38 85.54 14,338,819 -2.40(-2.73%)
Feb 17, 2023 87.82 88.14 86.81 87.94 11,510,959 -0.70(-0.79%)
Feb 16, 2023 88.80 89.59 87.73 88.64 15,923,451 -1.89(-2.09%)
Feb 15, 2023 90.12 91.44 88.60 90.54 31,178,290 -5.08(-5.31%)
Feb 14, 2023 93.53 96.62 92.94 95.61 15,382,308 +1.81(+1.92%)
Feb 13, 2023 93.18 94.08 92.64 93.81 7,986,005 +0.72(+0.78%)
Feb 10, 2023 93.65 94.19 91.99 93.09 11,793,927 -1.29(-1.37%)
Feb 09, 2023 93.70 96.20 93.33 94.37 17,402,784 +2.35(+2.56%)
Feb 08, 2023 92.74 93.64 91.97 92.02 12,367,722 -0.26(-0.29%)
Feb 07, 2023 89.58 92.43 89.48 92.29 15,619,126 +2.65(+2.96%)
Feb 06, 2023 89.60 89.85 88.56 89.63 12,720,262 -2.76(-2.99%)
Feb 03, 2023 92.76 94.63 92.05 92.39 12,542,600 -1.94(-2.06%)
Feb 02, 2023 94.29 95.17 93.54 94.34 16,159,594 +1.86(+2.02%)
Feb 01, 2023 90.77 93.48 90.35 92.47 17,177,936 +1.96(+2.17%)
Jan 31, 2023 88.82 90.54 87.85 90.51 13,662,371 -0.39(-0.43%)
Jan 30, 2023 90.63 91.99 90.36 90.90 14,420,079 -0.17(-0.18%)
Jan 27, 2023 90.60 91.87 90.03 91.07 13,982,455 -0.15(-0.16%)
Jan 26, 2023 91.64 92.02 90.42 91.21 16,132,978 +1.02(+1.13%)
Jan 25, 2023 90.46 90.77 88.94 90.20 14,473,252 -2.10(-2.27%)
Jan 24, 2023 103.88 103.88 81.44 92.30 11,631,303 -1.07(-1.15%)
Jan 23, 2023 89.56 93.44 89.52 93.37 23,422,904 +4.52(+5.09%)
Jan 20, 2023 87.84 88.85 87.06 88.85 14,637,858 +2.57(+2.98%)
Jan 19, 2023 86.90 87.85 86.15 86.28 13,979,318 -1.04(-1.20%)
Jan 18, 2023 88.31 89.04 87.22 87.33 19,662,640 +0.47(+0.54%)
Jan 17, 2023 84.16 87.58 84.10 86.86 22,370,394 +2.14(+2.52%)
Jan 13, 2023 83.36 85.01 82.87 84.72 21,219,616 -0.20(-0.23%)
Jan 12, 2023 82.93 86.71 82.40 84.92 36,948,800 +5.09(+6.38%)
Jan 11, 2023 79.62 79.93 78.69 79.82 12,081,857 +0.50(+0.63%)
Jan 10, 2023 78.58 79.63 78.53 79.32 10,499,728 +0.94(+1.20%)
Jan 09, 2023 78.63 79.27 78.14 78.39 22,780,974 +2.19(+2.87%)
Jan 06, 2023 74.67 76.85 74.33 76.20 14,081,383 +2.28(+3.09%)
Jan 05, 2023 74.18 74.61 73.54 73.92 10,281,152 -0.58(-0.77%)
Jan 04, 2023 73.19 74.78 72.69 74.49 12,604,833 +2.24(+3.09%)
Jan 03, 2023 74.03 74.15 72.00 72.26 9,496,487 -0.45(-0.62%)
Dec 30, 2022 72.51 72.78 71.89 72.71 7,975,162 -1.47(-1.99%)
Dec 29, 2022 72.57 74.22 72.37 74.18 11,411,523 +2.87(+4.02%)
Dec 28, 2022 72.41 72.76 71.10 71.31 10,504,450 -1.23(-1.70%)
Dec 27, 2022 72.55 72.95 72.38 72.54 9,190,815 -0.56(-0.76%)
Dec 23, 2022 73.10 73.55 72.39 73.10 7,635,475 -0.38(-0.52%)
Dec 22, 2022 74.45 74.60 72.24 73.48 13,310,391 -1.82(-2.41%)
Dec 21, 2022 74.04 75.57 73.96 75.29 11,064,421 +1.48(+2.01%)
Dec 20, 2022 73.31 74.38 73.11 73.81 12,368,340 -0.47(-0.63%)
Dec 19, 2022 75.08 75.27 73.95 74.28 12,863,243 -0.20(-0.26%)
Dec 16, 2022 75.75 76.19 74.40 74.47 12,221,875 -1.28(-1.69%)
Dec 15, 2022 77.31 77.31 75.54 75.75 17,489,788 -1.92(-2.47%)
Dec 14, 2022 78.44 79.11 77.18 77.67 18,441,248 -0.48(-0.61%)
Dec 13, 2022 79.68 79.68 77.28 78.14 17,438,136 +0.08(+0.10%)
Dec 12, 2022 77.44 78.06 76.48 78.06 11,844,090 -0.25(-0.32%)
Dec 09, 2022 78.47 79.77 78.32 78.32 14,205,616 -0.11(-0.14%)
Dec 08, 2022 77.11 78.59 76.77 78.42 11,528,022 +1.51(+1.97%)
Dec 07, 2022 76.68 77.37 76.28 76.91 15,372,174 -0.31(-0.40%)
Dec 06, 2022 79.01 79.05 76.83 77.22 14,401,166 -2.00(-2.52%)
Dec 05, 2022 79.53 79.76 78.57 79.22 11,864,113 +0.12(+0.15%)
Dec 02, 2022 79.40 79.74 78.76 79.10 10,865,675 -1.15(-1.43%)
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.