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 (%)
May 28, 2021 109.95 111.41 109.62 110.96 5,702,844 +1.50(+1.37%)
May 27, 2021 109.67 110.17 108.73 109.45 6,886,572 -0.22(-0.20%)
May 26, 2021 107.78 109.67 107.78 109.67 6,984,632 +1.63(+1.50%)
May 25, 2021 108.58 108.67 107.40 108.05 5,637,742 +0.61(+0.57%)
May 24, 2021 106.14 108.29 106.00 107.43 7,060,219 +1.68(+1.59%)
May 21, 2021 107.78 107.78 105.60 105.75 6,326,014 -1.35(-1.26%)
May 20, 2021 106.26 107.52 105.98 107.10 6,811,587 +0.83(+0.78%)
May 19, 2021 102.58 106.35 102.11 106.27 7,691,309 +1.47(+1.41%)
May 18, 2021 106.83 107.29 104.70 104.79 7,890,394 +0.98(+0.95%)
May 17, 2021 103.12 104.03 101.98 103.81 11,299,975 -2.51(-2.36%)
May 14, 2021 104.58 106.67 104.23 106.32 8,911,373 +3.51(+3.41%)
May 13, 2021 103.39 105.35 102.01 102.82 11,163,704 +0.51(+0.50%)
May 12, 2021 103.38 104.08 102.17 102.31 15,921,989 -4.39(-4.11%)
May 11, 2021 103.74 106.83 103.18 106.69 10,583,011 +0.51(+0.48%)
May 10, 2021 108.71 109.08 106.11 106.18 12,976,789 -4.27(-3.87%)
May 07, 2021 111.94 112.91 109.72 110.46 10,169,151 -0.16(-0.15%)
May 06, 2021 109.01 111.22 108.22 110.62 9,063,483 +1.53(+1.40%)
May 05, 2021 109.67 110.13 108.62 109.08 7,465,917 +0.02(+0.02%)
May 04, 2021 108.73 109.50 107.53 109.07 10,192,549 -0.55(-0.50%)
May 03, 2021 111.06 111.14 109.42 109.61 10,817,022 -0.76(-0.68%)
Apr 30, 2021 111.57 111.73 110.29 110.37 8,409,499 -2.23(-1.98%)
Apr 29, 2021 114.13 114.24 111.19 112.60 9,339,766 -0.53(-0.47%)
Apr 28, 2021 113.45 113.85 112.25 113.13 6,845,975 -1.52(-1.33%)
Apr 27, 2021 114.87 115.01 113.35 114.65 5,806,460 -0.24(-0.21%)
Apr 26, 2021 113.45 114.91 112.89 114.89 8,926,662 +2.72(+2.43%)
Apr 23, 2021 110.22 112.24 109.61 112.17 8,870,553 +3.14(+2.88%)
Apr 22, 2021 111.09 111.09 108.17 109.03 7,835,002 -1.97(-1.77%)
Apr 21, 2021 108.25 111.08 107.56 111.00 8,946,687 +2.32(+2.13%)
Apr 20, 2021 109.72 110.41 108.30 108.68 9,821,621 -0.42(-0.39%)
Apr 19, 2021 111.56 112.39 108.92 109.10 13,323,710 -3.25(-2.89%)
Apr 16, 2021 112.69 114.02 111.42 112.36 10,060,895 +0.46(+0.41%)
Apr 15, 2021 115.06 115.34 110.20 111.89 19,771,190 -2.35(-2.06%)
Apr 14, 2021 115.33 115.75 113.93 114.25 10,032,480 -0.41(-0.35%)
Apr 13, 2021 115.72 116.19 113.78 114.65 8,863,769 +0.35(+0.31%)
Apr 12, 2021 115.54 115.78 112.73 114.30 10,423,063 -1.80(-1.55%)
Apr 09, 2021 116.05 116.70 115.06 116.10 8,794,927 -0.60(-0.51%)
Apr 08, 2021 114.76 117.06 114.76 116.70 10,799,274 +3.35(+2.95%)
Apr 07, 2021 115.76 115.92 113.30 113.35 11,829,309 -2.41(-2.08%)
Apr 06, 2021 117.23 117.24 114.91 115.76 13,789,232 -1.95(-1.65%)
Apr 05, 2021 120.14 120.45 115.99 117.71 14,917,447 -0.28(-0.24%)
Apr 01, 2021 116.11 118.07 115.00 117.99 18,937,160 +6.16(+5.51%)
Mar 31, 2021 109.47 111.90 109.25 111.83 10,348,707 +3.03(+2.79%)
Mar 30, 2021 108.99 109.76 108.06 108.79 8,676,944 +0.64(+0.59%)
Mar 29, 2021 110.19 110.39 106.26 108.15 11,486,457 -2.05(-1.86%)
Mar 26, 2021 105.89 110.33 105.13 110.20 13,655,930 +5.78(+5.53%)
Mar 25, 2021 102.11 106.60 102.00 104.42 17,734,176 +1.41(+1.37%)
Mar 24, 2021 106.33 108.43 102.91 103.02 25,565,788 -5.61(-5.16%)
Mar 23, 2021 109.77 110.38 108.36 108.62 9,402,971 -2.17(-1.95%)
Mar 22, 2021 108.53 111.87 108.53 110.79 9,911,342 +3.36(+3.12%)
Mar 19, 2021 108.14 108.62 107.03 107.43 12,201,585 -0.82(-0.76%)
Mar 18, 2021 111.56 111.87 107.88 108.25 10,886,710 -4.03(-3.59%)
Mar 17, 2021 111.33 113.00 109.09 112.28 10,432,669 -0.14(-0.13%)
Mar 16, 2021 112.77 114.21 111.25 112.42 11,448,962 +0.25(+0.23%)
Mar 15, 2021 111.76 112.20 109.94 112.17 9,491,760 +0.73(+0.66%)
Mar 12, 2021 112.09 112.09 110.47 111.43 8,674,479 -2.15(-1.89%)
Mar 11, 2021 111.38 113.79 110.28 113.58 15,971,792 +6.36(+5.93%)
Mar 10, 2021 110.96 111.18 106.83 107.22 16,121,623 -2.40(-2.19%)
Mar 09, 2021 110.28 111.53 108.64 109.62 18,727,706 +2.31(+2.15%)
Mar 08, 2021 113.54 113.98 107.10 107.32 18,257,890 -6.47(-5.69%)
Mar 05, 2021 113.88 114.26 108.68 113.79 18,523,850 +4.91(+4.51%)
Mar 04, 2021 114.87 116.00 106.90 108.88 25,865,812 -6.88(-5.94%)
Mar 03, 2021 119.36 120.34 115.59 115.76 11,276,343 -2.93(-2.47%)
Mar 02, 2021 120.98 121.06 118.69 118.69 8,757,593 -2.95(-2.42%)
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.