Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.36 -0.33 (-0.24%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 89.61 91.60 89.50 91.36 8,859,825 +0.54(+0.59%)
Mar 30, 2023 91.68 91.85 90.39 90.82 10,418,185 -0.28(-0.31%)
Mar 29, 2023 90.12 91.55 89.82 91.11 9,420,652 +1.92(+2.15%)
Mar 28, 2023 89.04 89.25 88.32 89.19 7,655,527 +0.15(+0.17%)
Mar 27, 2023 90.40 90.54 88.93 89.04 9,518,118 -2.09(-2.30%)
Mar 24, 2023 92.27 92.50 90.45 91.13 7,794,181 -1.77(-1.90%)
Mar 23, 2023 92.80 94.11 91.76 92.90 11,369,652 +1.93(+2.13%)
Mar 22, 2023 91.83 93.33 90.89 90.97 13,042,207 +0.12(+0.13%)
Mar 21, 2023 89.38 91.33 89.18 90.85 12,521,422 +2.42(+2.73%)
Mar 20, 2023 87.62 88.76 87.08 88.43 8,365,323 +0.56(+0.64%)
Mar 17, 2023 87.47 88.42 87.41 87.87 13,529,097 +0.17(+0.19%)
Mar 16, 2023 84.42 87.87 84.29 87.71 13,425,964 +2.99(+3.53%)
Mar 15, 2023 85.20 85.24 83.48 84.71 12,454,040 -2.53(-2.90%)
Mar 14, 2023 86.01 87.57 85.70 87.24 11,360,282 +1.51(+1.77%)
Mar 13, 2023 84.40 86.96 84.33 85.73 12,123,458 +0.48(+0.56%)
Mar 10, 2023 86.01 87.13 85.20 85.25 12,208,674 -1.59(-1.83%)
Mar 09, 2023 87.65 88.61 86.54 86.84 10,591,145 -1.91(-2.15%)
Mar 08, 2023 86.32 88.76 86.12 88.75 9,032,935 +1.93(+2.23%)
Mar 07, 2023 87.89 88.17 86.28 86.81 8,962,567 -0.71(-0.81%)
Mar 06, 2023 88.01 89.24 87.45 87.53 10,191,557 -0.21(-0.23%)
Mar 03, 2023 86.64 87.79 85.87 87.73 11,098,460 +0.74(+0.85%)
Mar 02, 2023 85.63 87.29 85.12 86.99 9,990,772 +0.60(+0.69%)
Mar 01, 2023 87.00 87.98 86.24 86.39 8,355,854 +1.32(+1.55%)
Feb 28, 2023 85.14 86.12 84.91 85.07 7,691,701 -0.22(-0.26%)
Feb 27, 2023 86.67 86.81 85.24 85.30 10,853,342 -0.79(-0.92%)
Feb 24, 2023 86.07 86.12 85.24 86.09 9,024,504 -1.92(-2.19%)
Feb 23, 2023 88.23 89.88 87.41 88.02 15,824,137 +3.18(+3.74%)
Feb 22, 2023 85.74 86.07 84.67 84.84 10,364,537 -0.79(-0.92%)
Feb 21, 2023 86.35 87.37 85.47 85.63 14,323,774 -2.40(-2.73%)
Feb 17, 2023 87.91 88.23 86.90 88.03 11,498,881 -0.70(-0.79%)
Feb 16, 2023 88.89 89.69 87.82 88.74 15,906,743 -1.90(-2.09%)
Feb 15, 2023 90.21 91.53 88.69 90.63 31,145,576 -5.08(-5.31%)
Feb 14, 2023 93.62 96.72 93.04 95.71 15,363,963 +1.81(+1.92%)
Feb 13, 2023 93.28 94.18 92.73 93.91 7,977,625 +0.72(+0.78%)
Feb 10, 2023 93.75 94.29 92.09 93.18 11,781,552 -1.29(-1.37%)
Feb 09, 2023 93.80 96.31 93.43 94.47 17,384,524 +2.35(+2.56%)
Feb 08, 2023 92.84 93.74 92.07 92.12 12,354,745 -0.26(-0.29%)
Feb 07, 2023 89.68 92.53 89.58 92.38 15,602,738 +2.66(+2.96%)
Feb 06, 2023 89.70 89.94 88.66 89.72 12,706,915 -2.77(-2.99%)
Feb 03, 2023 92.86 94.73 92.15 92.49 12,529,440 -1.94(-2.06%)
Feb 02, 2023 94.39 95.27 93.64 94.43 16,142,639 +1.87(+2.02%)
Feb 01, 2023 90.87 93.57 90.45 92.57 17,159,912 +1.96(+2.17%)
Jan 31, 2023 88.91 90.63 87.95 90.60 13,648,036 -0.39(-0.43%)
Jan 30, 2023 90.72 92.09 90.46 91.00 14,404,949 -0.17(-0.18%)
Jan 27, 2023 90.69 91.96 90.13 91.16 13,967,784 -0.15(-0.16%)
Jan 26, 2023 91.74 92.12 90.52 91.31 16,116,050 +1.02(+1.13%)
Jan 25, 2023 90.56 90.87 89.03 90.29 14,458,066 -2.10(-2.27%)
Jan 24, 2023 103.99 103.99 81.53 92.39 11,619,099 -1.07(-1.15%)
Jan 23, 2023 89.66 93.54 89.62 93.47 23,398,328 +4.52(+5.09%)
Jan 20, 2023 87.94 88.94 87.16 88.94 14,622,500 +2.57(+2.98%)
Jan 19, 2023 86.99 87.95 86.24 86.37 13,962,567 -1.05(-1.20%)
Jan 18, 2023 88.41 89.13 87.31 87.42 19,642,008 +0.47(+0.54%)
Jan 17, 2023 84.24 87.67 84.19 86.95 22,346,920 +2.14(+2.52%)
Jan 13, 2023 83.45 85.10 82.95 84.81 21,197,352 -0.20(-0.23%)
Jan 12, 2023 83.01 86.80 82.48 85.01 36,910,032 +5.10(+6.38%)
Jan 11, 2023 79.70 80.01 78.78 79.91 12,069,180 +0.50(+0.63%)
Jan 10, 2023 78.66 79.71 78.62 79.41 10,488,220 +0.94(+1.20%)
Jan 09, 2023 78.71 79.35 78.22 78.47 22,757,070 +2.19(+2.87%)
Jan 06, 2023 74.75 76.93 74.40 76.28 14,066,608 +2.29(+3.09%)
Jan 05, 2023 74.26 74.69 73.61 73.99 10,270,365 -0.58(-0.77%)
Jan 04, 2023 73.27 74.85 72.76 74.57 12,591,608 +2.24(+3.09%)
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.