Indicators

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	97.50	98.09	96.75	97.47	8,801,716	-1.68(-1.70%)
Jul 28, 2023	98.41	99.28	98.09	99.15	6,882,866	+1.48(+1.52%)
Jul 27, 2023	99.78	100.04	97.23	97.67	8,185,665	-0.06(-0.06%)
Jul 26, 2023	97.81	98.43	96.90	97.73	9,157,110	-0.89(-0.91%)
Jul 25, 2023	97.82	99.18	97.43	98.62	9,359,158	+2.03(+2.11%)
Jul 24, 2023	95.62	96.60	95.14	96.59	9,210,319	+0.98(+1.03%)
Jul 21, 2023	96.22	96.33	94.70	95.60	15,646,327	-0.60(-0.62%)
Jul 20, 2023	96.88	98.75	95.41	96.20	23,194,884	-5.11(-5.05%)
Jul 19, 2023	102.14	103.02	100.83	101.31	11,383,261	-0.09(-0.09%)
Jul 18, 2023	101.93	101.97	100.28	101.40	10,531,037	-1.61(-1.56%)
Jul 17, 2023	102.91	103.25	100.85	103.02	10,911,445	-0.34(-0.33%)
Jul 14, 2023	104.20	105.48	103.08	103.36	9,687,165	-0.42(-0.41%)
Jul 13, 2023	103.22	103.86	100.78	103.78	9,421,928	+1.64(+1.61%)
Jul 12, 2023	101.09	102.66	101.02	102.14	10,375,987	+2.59(+2.61%)
Jul 11, 2023	100.60	100.60	98.44	99.55	7,814,291	+1.46(+1.49%)
Jul 10, 2023	98.55	99.04	97.72	98.08	8,178,925	-0.45(-0.46%)
Jul 07, 2023	97.40	100.21	97.32	98.53	8,175,074	+0.81(+0.82%)
Jul 06, 2023	97.42	97.87	96.93	97.73	9,299,581	-1.55(-1.56%)
Jul 05, 2023	99.68	101.34	99.25	99.28	9,371,324	-2.12(-2.09%)

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.