Taiwan Semiconductor ADR (NY: TSM )

190.54 -3.94 (-2.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 90.83 91.19 89.56 90.32 14,843,270 -1.60(-1.74%)
Nov 27, 2020 91.74 92.42 91.28 91.92 4,690,767 +1.16(+1.28%)
Nov 25, 2020 89.56 91.23 89.50 90.76 5,579,940 +0.79(+0.88%)
Nov 24, 2020 91.69 91.79 89.39 89.97 7,532,007 -1.39(-1.52%)
Nov 23, 2020 90.45 92.10 90.17 91.36 9,455,044 +2.61(+2.94%)
Nov 20, 2020 89.99 90.49 88.72 88.75 5,731,501 -1.19(-1.32%)
Nov 19, 2020 90.09 90.17 89.02 89.94 5,947,748 -0.30(-0.33%)
Nov 18, 2020 91.72 91.98 89.72 90.24 9,155,092 +1.14(+1.27%)
Nov 17, 2020 91.22 91.32 89.09 89.10 11,639,420 -3.31(-3.59%)
Nov 16, 2020 89.76 95.37 89.71 92.42 19,769,834 +5.63(+6.49%)
Nov 13, 2020 85.22 87.33 84.91 86.79 9,860,601 +3.17(+3.79%)
Nov 12, 2020 84.61 85.55 83.58 83.62 8,029,274 -0.99(-1.17%)
Nov 11, 2020 83.32 84.89 83.19 84.61 8,266,172 +3.00(+3.67%)
Nov 10, 2020 82.30 82.67 80.72 81.61 8,965,247 -1.28(-1.54%)
Nov 09, 2020 85.54 86.10 82.80 82.88 9,638,742 -2.22(-2.60%)
Nov 06, 2020 83.61 85.18 82.90 85.10 6,877,608 +0.91(+1.08%)
Nov 05, 2020 84.18 84.68 83.57 84.19 7,157,561 +0.91(+1.10%)
Nov 04, 2020 82.60 83.57 82.35 83.28 8,172,649 +1.64(+2.01%)
Nov 03, 2020 80.24 82.15 80.12 81.64 6,735,079 +1.84(+2.31%)
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.