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 (%)
Aug 31, 2023 92.05 93.10 91.98 92.28 10,231,715 -1.19(-1.28%)
Aug 30, 2023 94.13 94.60 93.32 93.47 6,173,190 -0.30(-0.32%)
Aug 29, 2023 92.48 94.30 92.22 93.77 9,034,252 +1.07(+1.15%)
Aug 28, 2023 92.52 92.85 91.96 92.70 5,246,195 +0.89(+0.97%)
Aug 25, 2023 90.98 92.12 90.14 91.81 10,500,954 +0.56(+0.62%)
Aug 24, 2023 95.20 95.44 91.19 91.25 12,420,531 -1.67(-1.79%)
Aug 23, 2023 92.49 93.78 91.95 92.92 10,485,344 +1.95(+2.15%)
Aug 22, 2023 92.06 92.20 90.54 90.97 7,158,758 -0.32(-0.35%)
Aug 21, 2023 89.25 91.62 89.25 91.28 8,751,346 +1.44(+1.60%)
Aug 18, 2023 88.83 90.07 88.32 89.84 9,193,110 -0.53(-0.59%)
Aug 17, 2023 91.64 91.64 90.09 90.37 7,818,716 -0.14(-0.15%)
Aug 16, 2023 90.18 91.43 90.06 90.51 7,541,114 +0.10(+0.11%)
Aug 15, 2023 91.24 91.43 90.23 90.41 6,152,521 -1.37(-1.49%)
Aug 14, 2023 90.42 92.00 90.04 91.78 7,591,634 +1.07(+1.17%)
Aug 11, 2023 92.21 92.21 90.70 90.72 10,807,635 -2.77(-2.96%)
Aug 10, 2023 94.13 94.64 92.98 93.49 7,563,305 +0.81(+0.87%)
Aug 09, 2023 94.51 94.53 92.42 92.68 6,515,536 -0.50(-0.54%)
Aug 08, 2023 93.57 93.49 92.38 93.19 7,765,189 -1.83(-1.93%)
Aug 07, 2023 95.39 95.60 93.91 95.02 6,692,180 +0.19(+0.20%)
Aug 04, 2023 93.96 96.23 93.82 94.83 7,668,540 +1.16(+1.24%)
Aug 03, 2023 93.53 94.48 93.27 93.67 8,707,409 -0.71(-0.75%)
Aug 02, 2023 96.15 96.15 93.90 94.38 9,962,575 -2.66(-2.74%)
Aug 01, 2023 97.77 97.82 96.73 97.04 6,521,638 -0.74(-0.76%)
Jul 31, 2023 97.81 98.40 97.06 97.78 8,773,804 -1.69(-1.70%)
Jul 28, 2023 98.73 99.60 98.40 99.47 6,861,039 +1.49(+1.52%)
Jul 27, 2023 100.10 100.36 97.54 97.98 8,159,708 -0.06(-0.06%)
Jul 26, 2023 98.12 98.75 97.21 98.04 9,128,071 -0.90(-0.91%)
Jul 25, 2023 98.14 99.50 97.74 98.93 9,329,479 +2.04(+2.11%)
Jul 24, 2023 95.93 96.91 95.44 96.89 9,181,112 +0.99(+1.03%)
Jul 21, 2023 96.53 96.64 95.00 95.91 15,596,710 -0.60(-0.62%)
Jul 20, 2023 97.19 99.06 95.71 96.51 23,121,330 -5.13(-5.05%)
Jul 19, 2023 102.47 103.34 101.15 101.64 11,347,163 -0.09(-0.09%)
Jul 18, 2023 102.26 102.30 100.60 101.73 10,497,642 -1.62(-1.56%)
Jul 17, 2023 103.23 103.58 101.17 103.34 10,876,844 -0.34(-0.33%)
Jul 14, 2023 104.54 105.81 103.41 103.69 9,656,446 -0.42(-0.41%)
Jul 13, 2023 103.55 104.19 101.10 104.11 9,392,050 +1.65(+1.61%)
Jul 12, 2023 101.41 102.98 101.34 102.47 10,343,084 +2.60(+2.61%)
Jul 11, 2023 100.92 100.92 98.76 99.86 7,789,511 +1.47(+1.49%)
Jul 10, 2023 98.87 99.36 98.03 98.39 8,152,989 -0.45(-0.46%)
Jul 07, 2023 97.71 100.53 97.63 98.85 8,149,150 +0.81(+0.82%)
Jul 06, 2023 97.73 98.19 97.24 98.04 9,270,091 -1.56(-1.56%)
Jul 05, 2023 100.00 101.67 99.57 99.60 9,341,607 -2.13(-2.09%)
Jul 03, 2023 100.84 102.25 100.66 101.73 5,717,387 +2.20(+2.21%)
Jun 30, 2023 100.00 100.48 99.02 99.53 11,868,549 +0.28(+0.28%)
Jun 29, 2023 99.94 100.12 98.64 99.25 7,489,992 -0.28(-0.28%)
Jun 28, 2023 99.11 100.47 98.84 99.53 8,273,820 -1.14(-1.14%)
Jun 27, 2023 99.75 101.37 98.64 100.67 9,862,144 +1.94(+1.97%)
Jun 26, 2023 100.61 101.61 98.71 98.73 8,678,762 -1.78(-1.77%)
Jun 23, 2023 100.12 100.78 99.61 100.50 9,052,377 -1.20(-1.18%)
Jun 22, 2023 100.02 102.00 99.93 101.71 8,697,073 +1.47(+1.47%)
Jun 21, 2023 101.73 102.30 100.21 100.24 9,465,223 -2.31(-2.25%)
Jun 20, 2023 102.74 103.43 101.65 102.54 9,429,000 -0.58(-0.56%)
Jun 16, 2023 103.97 104.28 102.91 103.13 11,590,828 -0.60(-0.58%)
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.