Indicators

Taiwan Semiconductor ADR (NY: TSM )

142.27 +1.16 (+0.82%)

Streaming Delayed Price Updated: 11:18 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	116.99	117.03	113.44	114.35	16,119,762	-4.06(-3.43%)
Jan 28, 2021	117.16	120.06	116.29	118.41	15,014,036	+3.85(+3.36%)
Jan 27, 2021	117.58	117.72	114.33	114.56	17,699,346	-4.62(-3.88%)
Jan 26, 2021	121.44	121.69	118.80	119.18	18,076,224	-3.64(-2.97%)
Jan 25, 2021	124.06	124.38	119.84	122.82	21,731,178	+1.30(+1.07%)
Jan 22, 2021	122.37	123.51	121.21	121.52	20,364,176	-4.72(-3.74%)
Jan 21, 2021	125.39	127.42	124.53	126.25	16,406,174	+3.31(+2.69%)
Jan 20, 2021	127.22	128.10	122.43	122.94	18,403,338	-0.62(-0.50%)
Jan 19, 2021	122.89	126.14	120.86	123.56	21,633,716	+5.71(+4.85%)
Jan 15, 2021	120.89	120.96	115.94	117.84	18,429,902	-1.15(-0.96%)
Jan 14, 2021	116.17	126.71	114.50	118.99	39,407,696	+6.80(+6.06%)
Jan 13, 2021	117.06	117.44	111.04	112.20	21,897,660	-3.55(-3.07%)
Jan 12, 2021	117.78	117.82	114.50	115.75	15,038,777	+0.38(+0.33%)
Jan 11, 2021	112.68	116.31	111.79	115.37	12,759,327	+3.68(+3.29%)
Jan 08, 2021	118.48	118.84	110.08	111.69	20,165,988	-2.58(-2.26%)
Jan 07, 2021	112.30	115.69	110.66	114.27	14,380,105	+5.48(+5.03%)
Jan 06, 2021	107.14	109.53	105.91	108.79	11,264,358	+2.67(+2.52%)
Jan 05, 2021	105.78	108.17	105.40	106.12	11,220,266	+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.