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 (%)
Nov 30, 2023 98.06 98.11 96.06 96.46 9,788,984 -1.56(-1.59%)
Nov 29, 2023 98.13 98.86 97.74 98.01 7,152,793 +0.89(+0.92%)
Nov 28, 2023 97.01 97.39 96.38 97.12 6,408,796 +0.76(+0.79%)
Nov 27, 2023 96.57 96.70 95.58 96.36 6,914,852 -0.61(-0.63%)
Nov 24, 2023 97.62 97.86 96.62 96.97 4,335,605 -0.81(-0.83%)
Nov 22, 2023 97.86 98.78 97.09 97.79 7,481,966 +0.24(+0.24%)
Nov 21, 2023 99.12 99.27 97.38 97.55 10,234,610 -1.54(-1.55%)
Nov 20, 2023 99.03 99.71 98.67 99.08 6,505,871 +0.38(+0.38%)
Nov 17, 2023 98.07 98.85 97.46 98.71 7,312,627 +1.03(+1.06%)
Nov 16, 2023 97.38 98.23 97.05 97.68 8,533,494 -0.26(-0.26%)
Nov 15, 2023 99.08 99.82 97.56 97.94 10,502,279 -0.11(-0.11%)
Nov 14, 2023 97.14 98.82 97.09 98.04 13,905,490 +2.47(+2.58%)
Nov 13, 2023 96.16 96.33 94.88 95.58 9,606,265 -1.01(-1.05%)
Nov 10, 2023 93.22 96.89 92.79 96.59 19,463,264 +5.77(+6.35%)
Nov 09, 2023 91.82 92.55 90.80 90.82 8,290,423 -0.38(-0.41%)
Nov 08, 2023 92.51 92.62 91.13 91.19 6,612,859 -0.41(-0.44%)
Nov 07, 2023 91.44 92.24 90.95 91.60 6,293,464 -0.19(-0.21%)
Nov 06, 2023 91.19 91.80 90.49 91.79 8,476,049 +0.80(+0.88%)
Nov 03, 2023 90.85 91.64 90.04 90.99 9,308,194 +1.30(+1.45%)
Nov 02, 2023 89.61 90.25 88.68 89.69 11,128,406 +2.66(+3.05%)
Nov 01, 2023 85.71 87.10 85.58 87.03 9,590,479 +1.48(+1.73%)
Oct 31, 2023 85.40 85.67 84.21 85.55 9,082,495 +0.25(+0.29%)
Oct 30, 2023 86.55 87.53 85.25 85.31 9,865,050 +0.07(+0.08%)
Oct 27, 2023 86.77 86.98 85.14 85.24 12,590,954 -1.45(-1.67%)
Oct 26, 2023 86.36 87.37 85.78 86.68 9,443,875 -0.19(-0.22%)
Oct 25, 2023 90.01 90.05 85.92 86.87 13,139,544 -3.97(-4.36%)
Oct 24, 2023 90.40 91.19 90.06 90.84 7,439,484 +0.53(+0.58%)
Oct 23, 2023 89.19 91.45 88.38 90.31 8,352,156 -0.20(-0.22%)
Oct 20, 2023 91.19 93.49 90.29 90.51 12,305,018 -1.59(-1.72%)
Oct 19, 2023 92.28 93.93 91.55 92.10 22,950,888 +3.28(+3.69%)
Oct 18, 2023 88.10 89.22 87.80 88.82 10,060,147 -1.39(-1.54%)
Oct 17, 2023 89.02 90.90 87.75 90.20 8,065,951 -0.22(-0.24%)
Oct 16, 2023 89.69 91.10 89.64 90.42 8,866,983 +0.75(+0.84%)
Oct 13, 2023 91.94 92.13 89.41 89.67 8,057,028 -1.94(-2.12%)
Oct 12, 2023 91.70 92.62 91.04 91.61 9,021,683 +0.42(+0.46%)
Oct 11, 2023 90.46 91.20 89.84 91.19 8,119,629 +1.38(+1.53%)
Oct 10, 2023 88.49 89.87 88.36 89.82 7,244,038 +1.61(+1.82%)
Oct 09, 2023 88.02 88.56 87.27 88.21 4,822,545 -0.30(-0.34%)
Oct 06, 2023 87.32 89.23 86.62 88.51 9,863,491 +2.24(+2.60%)
Oct 05, 2023 86.07 87.17 85.77 86.27 6,709,397 +0.36(+0.42%)
Oct 04, 2023 84.72 86.00 84.63 85.91 7,725,761 +1.25(+1.48%)
Oct 03, 2023 86.24 86.56 84.32 84.66 8,273,405 -2.22(-2.56%)
Oct 02, 2023 86.42 87.65 86.26 86.88 6,360,022 +0.74(+0.86%)
Sep 29, 2023 86.98 87.26 85.94 86.14 7,403,116 +0.49(+0.57%)
Sep 28, 2023 84.50 86.37 84.23 85.65 6,704,778 +0.96(+1.14%)
Sep 27, 2023 84.42 84.81 83.36 84.69 7,931,146 +1.14(+1.36%)
Sep 26, 2023 84.21 84.48 83.28 83.55 8,955,045 -1.93(-2.26%)
Sep 25, 2023 84.64 85.48 84.82 85.48 8,833,169 +0.59(+0.70%)
Sep 22, 2023 85.50 86.01 84.70 84.89 8,040,943 +0.28(+0.33%)
Sep 21, 2023 85.29 85.39 84.60 84.61 10,749,746 -1.91(-2.21%)
Sep 20, 2023 87.75 88.53 86.53 86.53 6,999,680 -0.87(-1.00%)
Sep 19, 2023 87.68 88.06 87.02 87.40 7,236,494 -0.65(-0.74%)
Sep 18, 2023 87.76 88.88 87.67 88.05 6,704,266 -0.42(-0.47%)
Sep 15, 2023 89.72 90.34 88.08 88.47 20,116,616 -2.20(-2.43%)
Sep 14, 2023 91.97 92.12 90.47 90.67 6,562,592 +0.71(+0.79%)
Sep 13, 2023 89.35 90.62 89.23 89.96 5,838,136 +0.73(+0.82%)
Sep 12, 2023 89.21 90.31 89.17 89.23 8,356,947 +0.87(+0.98%)
Sep 11, 2023 88.86 89.15 87.93 88.36 7,368,004 -0.04(-0.04%)
Sep 08, 2023 89.50 89.81 88.08 88.40 5,903,835 -0.40(-0.46%)
Sep 07, 2023 88.83 89.04 87.21 88.81 14,897,571 -2.18(-2.40%)
Sep 06, 2023 92.55 92.66 90.33 90.99 8,042,674 -2.31(-2.47%)
Sep 05, 2023 92.11 93.74 91.59 93.29 6,483,467 +1.39(+1.51%)
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.