Indicators

Taiwan Semiconductor ADR (NY: TSM )

143.60 +2.49 (+1.76%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	114.37	117.48		117.34	10,644,856	+4.80(+4.27%)
Jan 28, 2022	113.59	114.44	109.27	112.54	14,637,016	+1.18(+1.06%)
Jan 27, 2022	118.65	118.79	111.03	111.36	19,415,472	-6.41(-5.44%)
Jan 26, 2022	119.97	121.21	116.88	117.77	14,192,625	+0.57(+0.49%)
Jan 25, 2022	120.08	120.39	116.45	117.20	11,865,448	-3.33(-2.76%)
Jan 24, 2022	118.43	120.63	114.95	120.53	17,853,270	+1.37(+1.15%)
Jan 21, 2022	121.60	122.46	118.91	119.16	16,275,560	-3.64(-2.96%)
Jan 20, 2022	126.23	127.03	122.67	122.80	11,904,708	-2.56(-2.05%)
Jan 19, 2022	128.82	130.04	125.29	125.36	11,643,895	-2.70(-2.11%)
Jan 18, 2022	130.85	131.26	127.54	128.06	15,876,016	-6.53(-4.86%)
Jan 14, 2022				134.59	0	+1.41(+1.06%)
Jan 13, 2022	134.68	138.75	132.93	133.19	54,284,716	+6.66(+5.26%)
Jan 12, 2022	124.87	145.35	124.61	126.53	17,095,510	+2.93(+2.37%)
Jan 11, 2022	121.08	123.96	120.09	123.60	12,657,650	+3.98(+3.33%)
Jan 10, 2022	119.72	120.44	117.95	119.62	12,355,861	+1.45(+1.22%)
Jan 07, 2022	121.09	121.66	117.99	118.17	22,205,644	-4.76(-3.87%)
Jan 06, 2022	121.52	123.44	119.43	122.93	16,966,494	+1.35(+1.11%)
Jan 05, 2022	125.07	125.24	121.41	121.58	18,659,086	-6.07(-4.75%)
Jan 04, 2022	125.23	129.66	124.68	127.65	26,674,074	+4.40(+3.57%)

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.