Indicators

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	109.96	111.42	109.63	110.96	5,702,512	+1.50(+1.37%)
May 27, 2021	109.68	110.18	108.74	109.46	6,886,171	-0.22(-0.20%)
May 26, 2021	107.79	109.68	107.79	109.68	6,984,225	+1.63(+1.51%)
May 25, 2021	108.59	108.68	107.41	108.05	5,637,413	+0.61(+0.57%)
May 24, 2021	106.14	108.30	106.01	107.44	7,059,807	+1.68(+1.59%)
May 21, 2021	107.79	107.79	105.60	105.75	6,325,645	-1.35(-1.26%)
May 20, 2021	106.27	107.52	105.99	107.11	6,811,190	+0.83(+0.78%)
May 19, 2021	102.59	106.36	102.11	106.27	7,690,860	+1.47(+1.41%)
May 18, 2021	106.84	107.30	104.70	104.80	7,889,934	+0.98(+0.95%)
May 17, 2021	103.12	104.03	101.99	103.82	11,299,316	-2.52(-2.37%)
May 14, 2021	104.58	106.68	104.23	106.33	8,910,853	+3.51(+3.41%)
May 13, 2021	103.40	105.36	102.02	102.82	11,163,053	+0.51(+0.50%)
May 12, 2021	103.39	104.09	102.17	102.31	15,921,061	-4.39(-4.11%)
May 11, 2021	103.75	106.83	103.18	106.70	10,582,394	+0.51(+0.48%)
May 10, 2021	108.71	109.09	106.11	106.19	12,976,032	-4.27(-3.87%)
May 07, 2021	111.95	112.91	109.72	110.46	10,168,558	-0.16(-0.14%)
May 06, 2021	109.02	111.22	108.22	110.62	9,062,954	+1.53(+1.40%)
May 05, 2021	109.68	110.14	108.62	109.09	7,465,481	+0.02(+0.02%)
May 04, 2021	108.73	109.51	107.54	109.07	10,191,954	-0.55(-0.50%)

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.