Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 109.06 111.48 108.84 111.41 10,387,720 +3.02(+2.79%)
Mar 30, 2021 108.58 109.34 107.65 108.38 8,709,655 +0.64(+0.59%)
Mar 29, 2021 109.78 109.97 105.86 107.74 11,529,759 -2.04(-1.86%)
Mar 26, 2021 105.49 109.92 104.74 109.79 13,707,411 +5.76(+5.53%)
Mar 25, 2021 101.72 106.20 101.62 104.03 17,801,030 +1.40(+1.37%)
Mar 24, 2021 105.94 108.03 102.53 102.63 25,662,166 -5.58(-5.16%)
Mar 23, 2021 109.35 109.97 107.95 108.21 9,438,419 -2.16(-1.95%)
Mar 22, 2021 108.12 111.45 108.12 110.37 9,948,706 +3.34(+3.12%)
Mar 19, 2021 107.73 108.21 106.63 107.03 12,247,583 -0.82(-0.76%)
Mar 18, 2021 111.14 111.45 107.47 107.85 10,927,751 -4.01(-3.59%)
Mar 17, 2021 110.91 112.58 108.69 111.86 10,471,998 -0.13(-0.12%)
Mar 16, 2021 112.34 113.78 110.82 111.99 11,492,913 +0.25(+0.23%)
Mar 15, 2021 111.34 111.77 109.52 111.74 9,528,198 +0.73(+0.66%)
Mar 12, 2021 111.66 111.66 110.05 111.01 8,707,779 -2.14(-1.89%)
Mar 11, 2021 110.95 113.35 109.85 113.15 16,033,106 +6.33(+5.93%)
Mar 10, 2021 110.54 110.75 106.42 106.81 16,183,513 -2.39(-2.19%)
Mar 09, 2021 109.85 111.10 108.22 109.21 18,799,600 +2.30(+2.15%)
Mar 08, 2021 113.11 113.54 106.69 106.91 18,327,980 -6.45(-5.69%)
Mar 05, 2021 113.45 113.82 108.27 113.35 18,594,962 +4.89(+4.51%)
Mar 04, 2021 114.43 115.56 106.49 108.47 25,965,108 -6.85(-5.94%)
Mar 03, 2021 118.91 119.88 115.15 115.31 11,319,632 -2.92(-2.47%)
Mar 02, 2021 120.51 120.60 118.23 118.23 8,791,213 -2.94(-2.42%)
Mar 01, 2021 121.64 122.27 119.40 121.17 10,327,658 +2.99(+2.53%)
Feb 26, 2021 117.70 119.54 115.26 118.18 18,416,138 -0.06(-0.05%)
Feb 25, 2021 123.41 123.43 117.97 118.23 14,420,414 -5.91(-4.76%)
Feb 24, 2021 121.53 124.22 119.81 124.14 13,605,489 +3.00(+2.48%)
Feb 23, 2021 120.64 123.62 117.65 121.14 19,627,606 -4.19(-3.35%)
Feb 22, 2021 125.36 126.94 124.97 125.34 11,004,051 -2.90(-2.26%)
Feb 19, 2021 127.76 129.45 127.35 128.24 11,479,541 +1.90(+1.51%)
Feb 18, 2021 126.54 127.50 125.18 126.33 12,360,658 -1.54(-1.20%)
Feb 17, 2021 130.63 131.03 127.71 127.87 13,171,792 -3.55(-2.70%)
Feb 16, 2021 132.88 133.43 130.83 131.42 12,594,448 +1.87(+1.44%)
Feb 12, 2021 130.35 131.19 128.71 129.55 11,844,221 -1.03(-0.79%)
Feb 11, 2021 127.05 130.65 125.80 130.58 13,145,167 +5.13(+4.09%)
Feb 10, 2021 125.85 127.62 124.34 125.45 12,979,204 +0.95(+0.76%)
Feb 09, 2021 125.72 126.12 123.63 124.50 8,443,972 +0.12(+0.10%)
Feb 08, 2021 120.77 125.04 120.77 124.38 11,863,096 +4.48(+3.73%)
Feb 05, 2021 120.85 120.94 118.89 119.90 6,635,752 -0.35(-0.29%)
Feb 04, 2021 119.64 120.30 118.20 120.25 7,925,183 +0.61(+0.51%)
Feb 03, 2021 121.05 121.18 118.29 119.64 10,298,863 -0.88(-0.73%)
Feb 02, 2021 121.49 122.22 119.59 120.52 9,898,777 +1.67(+1.41%)
Feb 01, 2021 116.86 119.03 115.77 118.85 10,823,166 +4.82(+4.23%)
Jan 29, 2021 116.66 116.69 113.12 114.03 16,165,607 -4.04(-3.42%)
Jan 28, 2021 116.83 119.72 115.96 118.07 15,056,736 +3.84(+3.36%)
Jan 27, 2021 117.25 117.39 114.01 114.23 17,749,684 -4.61(-3.88%)
Jan 26, 2021 121.09 121.35 118.47 118.84 18,127,634 -3.63(-2.96%)
Jan 25, 2021 123.70 124.02 119.50 122.47 21,792,984 +1.30(+1.07%)
Jan 22, 2021 122.02 123.16 120.87 121.18 20,422,092 -4.71(-3.74%)
Jan 21, 2021 125.04 127.05 124.18 125.89 16,452,834 +3.30(+2.69%)
Jan 20, 2021 126.86 127.74 122.08 122.59 18,455,678 -0.62(-0.50%)
Jan 19, 2021 122.54 125.79 120.52 123.21 21,695,244 +5.70(+4.85%)
Jan 15, 2021 120.55 120.62 115.61 117.51 18,482,318 -1.14(-0.96%)
Jan 14, 2021 115.84 126.35 114.17 118.66 39,519,776 +6.78(+6.06%)
Jan 13, 2021 116.73 117.11 110.73 111.88 21,959,940 -3.54(-3.07%)
Jan 12, 2021 117.44 117.48 114.18 115.42 15,081,548 +0.38(+0.33%)
Jan 11, 2021 112.36 115.98 111.48 115.04 12,795,616 +3.67(+3.29%)
Jan 08, 2021 118.15 118.50 109.77 111.37 20,223,340 -2.57(-2.26%)
Jan 07, 2021 111.98 115.36 110.34 113.94 14,421,002 +5.46(+5.03%)
Jan 06, 2021 106.83 109.22 105.61 108.48 11,296,394 +2.67(+2.52%)
Jan 05, 2021 105.48 107.86 105.11 105.82 11,252,177 +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.