Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

176.22 +8.94 (+5.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 108.94 111.36 108.73 111.29 10,398,856 +3.02(+2.79%)
Mar 30, 2021 108.47 109.23 107.53 108.27 8,718,992 +0.64(+0.59%)
Mar 29, 2021 109.66 109.86 105.75 107.63 11,542,119 -2.04(-1.86%)
Mar 26, 2021 105.38 109.80 104.63 109.67 13,722,106 +5.75(+5.53%)
Mar 25, 2021 101.61 106.08 101.51 103.92 17,820,114 +1.40(+1.37%)
Mar 24, 2021 105.82 107.91 102.42 102.52 25,689,678 -5.58(-5.16%)
Mar 23, 2021 109.24 109.85 107.83 108.10 9,448,538 -2.16(-1.95%)
Mar 22, 2021 108.00 111.33 108.00 110.25 9,959,371 +3.34(+3.12%)
Mar 19, 2021 107.62 108.10 106.52 106.91 12,260,713 -0.82(-0.76%)
Mar 18, 2021 111.02 111.33 107.36 107.73 10,939,466 -4.01(-3.59%)
Mar 17, 2021 110.79 112.45 108.57 111.74 10,483,225 -0.13(-0.12%)
Mar 16, 2021 112.22 113.65 110.70 111.87 11,505,233 +0.25(+0.23%)
Mar 15, 2021 111.22 111.65 109.40 111.62 9,538,412 +0.73(+0.66%)
Mar 12, 2021 111.55 111.55 109.93 110.89 8,717,114 -2.14(-1.89%)
Mar 11, 2021 110.83 113.23 109.74 113.03 16,050,293 +6.33(+5.93%)
Mar 10, 2021 110.42 110.64 106.31 106.70 16,200,861 -2.39(-2.19%)
Mar 09, 2021 109.74 110.98 108.11 109.09 18,819,752 +2.30(+2.15%)
Mar 08, 2021 112.99 113.42 106.58 106.79 18,347,626 -6.44(-5.69%)
Mar 05, 2021 113.33 113.70 108.15 113.23 18,614,894 +4.88(+4.51%)
Mar 04, 2021 114.31 115.44 106.38 108.35 25,992,942 -6.84(-5.94%)
Mar 03, 2021 118.78 119.76 115.02 115.19 11,331,766 -2.91(-2.47%)
Mar 02, 2021 120.38 120.47 118.11 118.11 8,800,636 -2.93(-2.42%)
Mar 01, 2021 121.51 122.14 119.27 121.04 10,338,729 +2.99(+2.53%)
Feb 26, 2021 117.57 119.41 115.14 118.05 18,435,880 -0.06(-0.05%)
Feb 25, 2021 123.28 123.30 117.84 118.11 14,435,872 -5.91(-4.76%)
Feb 24, 2021 121.40 124.09 119.68 124.01 13,620,074 +3.00(+2.48%)
Feb 23, 2021 120.52 123.49 117.53 121.01 19,648,646 -4.19(-3.35%)
Feb 22, 2021 125.22 126.81 124.84 125.20 11,015,847 -2.90(-2.26%)
Feb 19, 2021 127.62 129.31 127.22 128.10 11,491,847 +1.90(+1.51%)
Feb 18, 2021 126.40 127.37 125.04 126.20 12,373,908 -1.54(-1.20%)
Feb 17, 2021 130.49 130.89 127.57 127.73 13,185,912 -3.54(-2.70%)
Feb 16, 2021 132.74 133.29 130.69 131.28 12,607,949 +1.87(+1.44%)
Feb 12, 2021 130.21 131.05 128.57 129.41 11,856,918 -1.03(-0.79%)
Feb 11, 2021 126.92 130.51 125.66 130.44 13,159,258 +5.13(+4.09%)
Feb 10, 2021 125.72 127.48 124.21 125.31 12,993,117 +0.95(+0.76%)
Feb 09, 2021 125.59 125.99 123.50 124.37 8,453,024 +0.12(+0.10%)
Feb 08, 2021 120.64 124.90 120.64 124.25 11,875,813 +4.47(+3.73%)
Feb 05, 2021 120.72 120.81 118.76 119.78 6,642,865 -0.35(-0.29%)
Feb 04, 2021 119.51 120.17 118.08 120.12 7,933,679 +0.61(+0.51%)
Feb 03, 2021 120.92 121.05 118.16 119.51 10,309,903 -0.88(-0.73%)
Feb 02, 2021 121.36 122.09 119.47 120.39 9,909,388 +1.67(+1.40%)
Feb 01, 2021 116.74 118.90 115.65 118.72 10,834,768 +4.82(+4.23%)
Jan 29, 2021 116.53 116.57 113.00 113.91 16,182,936 -4.04(-3.43%)
Jan 28, 2021 116.70 119.59 115.84 117.95 15,072,877 +3.83(+3.36%)
Jan 27, 2021 117.12 117.26 113.89 114.11 17,768,710 -4.60(-3.88%)
Jan 26, 2021 120.97 121.22 118.34 118.72 18,147,066 -3.63(-2.96%)
Jan 25, 2021 123.57 123.89 119.37 122.34 21,816,344 +1.29(+1.07%)
Jan 22, 2021 121.89 123.03 120.74 121.05 20,443,984 -4.70(-3.74%)
Jan 21, 2021 124.90 126.92 124.05 125.75 16,470,471 +3.30(+2.69%)
Jan 20, 2021 126.72 127.60 121.95 122.46 18,475,462 -0.62(-0.50%)
Jan 19, 2021 122.41 125.65 120.39 123.07 21,718,500 +5.69(+4.85%)
Jan 15, 2021 120.42 120.49 115.49 117.39 18,502,130 -1.14(-0.96%)
Jan 14, 2021 115.72 126.21 114.05 118.53 39,562,140 +6.77(+6.06%)
Jan 13, 2021 116.61 116.98 110.61 111.76 21,983,480 -3.53(-3.07%)
Jan 12, 2021 117.32 117.36 114.06 115.29 15,097,715 +0.38(+0.33%)
Jan 11, 2021 112.24 115.86 111.36 114.92 12,809,332 +3.66(+3.29%)
Jan 08, 2021 118.02 118.38 109.65 111.25 20,245,020 -2.57(-2.26%)
Jan 07, 2021 111.86 115.24 110.22 113.82 14,436,461 +5.46(+5.03%)
Jan 06, 2021 106.72 109.10 105.50 108.37 11,308,504 +2.66(+2.52%)
Jan 05, 2021 105.37 107.75 104.99 105.70 11,264,239 +1.00(+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.