Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

94.66 -1.99 (-2.06%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 95.04 96.95 94.31 94.66 12,242,228 -1.99(-2.06%)
Feb 02, 2023 96.60 97.50 95.84 96.65 15,772,602 +1.91(+2.02%)
Feb 01, 2023 93.00 95.77 92.57 94.74 16,766,556 +2.01(+2.17%)
Jan 31, 2023 91.00 92.76 90.01 92.73 13,335,183 -0.40(-0.43%)
Jan 30, 2023 92.85 94.25 92.58 93.13 14,074,745 -0.17(-0.18%)
Jan 27, 2023 92.82 94.12 92.24 93.30 13,647,601 -0.15(-0.16%)
Jan 26, 2023 93.89 94.28 92.64 93.45 15,746,623 +1.04(+1.13%)
Jan 25, 2023 92.68 93.00 91.12 92.41 14,126,645 -2.15(-2.27%)
Jan 24, 2023 106.43 106.43 83.44 94.56 11,352,755 -1.10(-1.15%)
Jan 23, 2023 91.76 95.73 91.72 95.66 22,861,970 +4.63(+5.09%)
Jan 20, 2023 90.00 91.03 89.20 91.03 14,287,309 +2.63(+2.98%)
Jan 19, 2023 89.03 90.01 88.26 88.40 13,644,539 -1.07(-1.20%)
Jan 18, 2023 90.48 91.22 89.36 89.47 19,191,756 +0.48(+0.54%)
Jan 17, 2023 86.22 89.73 86.16 88.99 21,834,664 +2.19(+2.52%)
Jan 13, 2023 85.41 87.10 84.90 86.80 20,711,446 -0.20(-0.23%)
Jan 12, 2023 84.96 88.83 84.42 87.00 36,063,944 +5.22(+6.38%)
Jan 11, 2023 81.57 81.89 80.62 81.78 11,792,519 +0.51(+0.63%)
Jan 10, 2023 80.51 81.58 80.46 81.27 10,248,279 +0.96(+1.20%)
Jan 09, 2023 80.56 81.22 80.06 80.31 22,235,412 +2.24(+2.87%)
Jan 06, 2023 76.50 78.74 76.15 78.07 13,744,160 +2.34(+3.09%)
Jan 05, 2023 76.00 76.44 75.34 75.73 10,034,938 -0.59(-0.77%)
Jan 04, 2023 74.99 76.61 74.47 76.32 12,302,971 +2.29(+3.09%)
Jan 03, 2023 75.85 75.97 73.77 74.03 9,269,064 -0.46(-0.62%)
Dec 30, 2022 74.29 74.57 73.65 74.49 7,784,172 -1.51(-1.99%)
Dec 29, 2022 74.35 76.04 74.15 76.00 11,138,238 +2.94(+4.02%)
Dec 28, 2022 74.19 74.55 72.84 73.06 10,252,888 -1.26(-1.70%)
Dec 27, 2022 74.33 74.74 74.16 74.32 8,970,712 -0.57(-0.76%)
Dec 23, 2022 74.89 75.35 74.17 74.89 7,452,620 -0.39(-0.52%)
Dec 22, 2022 76.28 76.43 74.02 75.28 12,991,632 -1.86(-2.41%)
Dec 21, 2022 75.86 77.42 75.77 77.14 10,799,449 +1.52(+2.01%)
Dec 20, 2022 75.11 76.20 74.90 75.62 12,072,141 -0.48(-0.63%)
Dec 19, 2022 76.92 77.12 75.76 76.10 12,555,192 -0.20(-0.26%)
Dec 16, 2022 77.61 78.06 76.23 76.30 11,929,184 -1.31(-1.69%)
Dec 15, 2022 79.21 79.21 77.39 77.61 17,070,940 -1.96(-2.47%)
Dec 14, 2022 80.37 81.05 79.08 79.57 17,999,616 -0.49(-0.61%)
Dec 13, 2022 81.63 81.63 79.18 80.06 17,020,526 +0.08(+0.10%)
Dec 12, 2022 79.34 79.98 78.36 79.98 11,560,447 -0.26(-0.32%)
Dec 09, 2022 80.40 81.73 80.24 80.24 13,865,419 -0.11(-0.14%)
Dec 08, 2022 79.01 80.52 78.66 80.35 11,251,949 +1.55(+1.97%)
Dec 07, 2022 78.56 79.26 78.15 78.80 15,004,040 -0.32(-0.40%)
Dec 06, 2022 80.94 80.98 78.72 79.12 14,056,285 -2.05(-2.52%)
Dec 05, 2022 81.48 81.72 80.50 81.16 11,579,990 +0.12(+0.15%)
Dec 02, 2022 81.35 81.70 80.70 81.04 10,605,463 -1.17(-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.