Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 117.10 117.14 113.55 114.47 16,103,786 -4.06(-3.43%)
Jan 28, 2021 117.27 120.17 116.41 118.53 14,999,156 +3.85(+3.36%)
Jan 27, 2021 117.70 117.84 114.45 114.67 17,681,804 -4.62(-3.88%)
Jan 26, 2021 121.56 121.81 118.92 119.30 18,058,310 -3.64(-2.96%)
Jan 25, 2021 124.18 124.50 119.96 122.94 21,709,642 +1.30(+1.07%)
Jan 22, 2021 122.49 123.63 121.33 121.64 20,343,994 -4.73(-3.74%)
Jan 21, 2021 125.52 127.54 124.66 126.37 16,389,914 +3.32(+2.69%)
Jan 20, 2021 127.34 128.23 122.55 123.06 18,385,098 -0.62(-0.50%)
Jan 19, 2021 123.01 126.27 120.98 123.68 21,612,276 +5.72(+4.85%)
Jan 15, 2021 121.01 121.08 116.06 117.96 18,411,638 -1.15(-0.97%)
Jan 14, 2021 116.28 126.83 114.61 119.11 39,368,644 +6.80(+6.06%)
Jan 13, 2021 117.18 117.56 111.15 112.31 21,875,960 -3.55(-3.06%)
Jan 12, 2021 117.90 117.93 114.62 115.86 15,023,872 +0.38(+0.33%)
Jan 11, 2021 112.79 116.43 111.91 115.48 12,746,682 +3.68(+3.29%)
Jan 08, 2021 118.60 118.96 110.19 111.80 20,146,002 -2.58(-2.26%)
Jan 07, 2021 112.41 115.80 110.77 114.38 14,365,853 +5.48(+5.03%)
Jan 06, 2021 107.24 109.64 106.02 108.90 11,253,194 +2.68(+2.52%)
Jan 05, 2021 105.89 108.28 105.51 106.22 11,209,146 +1.01(+0.96%)
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.