Taiwan Semiconductor Manufacturing ADR (NY: TSM )

123.19 USD -1.34 (-1.08%)
Streaming Delayed Price Updated: 2:29 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 127.08 127.98 124.27 124.53 15,573,822 -3.80(-2.96%)
Jan 20, 2022 131.92 132.75 128.20 128.33 11,391,424 -2.68(-2.05%)
Jan 19, 2022 134.62 135.90 130.94 131.01 11,141,856 -2.82(-2.11%)
Jan 18, 2022 136.75 137.18 133.29 133.83 15,191,505 -6.83(-4.86%)
Jan 14, 2022 140.66 0 +1.47(+1.06%)
Jan 13, 2022 140.75 145.00 138.92 139.19 51,944,178 +6.96(+5.26%)
Jan 12, 2022 130.50 151.90 130.22 132.23 16,358,419 +3.06(+2.37%)
Jan 11, 2022 126.54 129.55 125.50 129.17 12,111,902 +4.16(+3.33%)
Jan 10, 2022 125.11 125.87 123.26 125.01 11,823,125 +1.51(+1.22%)
Jan 07, 2022 126.55 127.14 123.31 123.50 21,248,223 -4.97(-3.87%)
Jan 06, 2022 127.00 129.00 124.81 128.47 16,234,966 +1.41(+1.11%)
Jan 05, 2022 130.71 130.88 126.88 127.06 17,854,591 -6.34(-4.75%)
Jan 04, 2022 130.87 135.50 130.30 133.40 25,523,994 +4.60(+3.57%)
Jan 03, 2022 124.13 129.59 124.00 128.80 18,591,913 +8.49(+7.06%)
Dec 31, 2021 121.35 121.75 120.22 120.31 3,888,182 -0.11(-0.09%)
Dec 30, 2021 121.00 121.55 120.19 120.42 4,177,817 -0.99(-0.82%)
Dec 29, 2021 121.80 123.15 120.97 121.41 5,845,332 -0.65(-0.53%)
Dec 28, 2021 123.38 123.66 121.87 122.06 6,321,022 -0.64(-0.52%)
Dec 27, 2021 121.22 123.26 121.20 122.70 6,310,009 +2.02(+1.67%)
Dec 23, 2021 120.96 121.79 119.84 120.68 6,512,535 -0.62(-0.51%)
Dec 22, 2021 116.92 121.44 116.83 121.30 9,285,678 +3.86(+3.29%)
Dec 21, 2021 116.07 117.50 115.08 117.44 6,126,453 +2.50(+2.18%)
Dec 20, 2021 115.92 116.62 113.91 114.94 6,974,412 -1.38(-1.19%)
Dec 17, 2021 116.29 117.49 115.93 116.32 11,820,101 -0.25(-0.21%)
Dec 16, 2021 120.34 120.75 116.14 116.57 9,105,017 -3.83(-3.18%)
Dec 15, 2021 116.79 120.51 116.48 120.40 6,679,810 +4.11(+3.53%)
Dec 14, 2021 115.44 116.98 115.25 116.29 6,265,438 -0.13(-0.11%)
Dec 13, 2021 118.86 119.03 116.39 116.42 5,848,311 -2.71(-2.27%)
Dec 10, 2021 120.00 120.79 118.80 119.13 5,973,934 -0.37(-0.31%)
Dec 09, 2021 121.18 122.09 119.49 119.50 6,098,956 -2.30(-1.89%)
Dec 08, 2021 121.63 122.22 120.11 121.80 5,789,313 -0.52(-0.43%)
Dec 07, 2021 120.54 122.58 120.26 122.32 7,455,787 +3.18(+2.67%)
Dec 06, 2021 118.89 119.50 116.58 119.14 5,678,957 -0.19(-0.16%)
Dec 03, 2021 121.00 121.85 117.98 119.33 7,811,078 -2.37(-1.95%)
Dec 02, 2021 120.35 123.40 120.02 121.70 8,415,985 +1.07(+0.89%)
Dec 01, 2021 119.22 123.51 119.22 120.63 12,924,733 +3.48(+2.97%)
Nov 30, 2021 118.10 120.17 115.76 117.15 10,570,216 -2.13(-1.79%)
Nov 29, 2021 118.36 119.88 117.90 119.28 7,628,229 +2.19(+1.87%)
Nov 26, 2021 117.50 119.04 116.52 117.09 6,766,888 -3.62(-3.00%)
Nov 24, 2021 120.00 120.87 118.39 120.71 6,992,625 -0.65(-0.54%)
Nov 23, 2021 122.72 123.20 119.52 121.36 10,972,846 -3.39(-2.72%)
Nov 22, 2021 123.50 128.09 123.21 124.75 16,076,552 +0.49(+0.39%)
Nov 19, 2021 122.03 124.80 122.02 124.26 9,076,366 +0.87(+0.71%)
Nov 18, 2021 119.97 123.44 123.15 123.39 13,231,956 +4.33(+3.64%)
Nov 17, 2021 118.00 119.55 117.51 119.06 6,386,031 +0.98(+0.83%)
Nov 16, 2021 117.69 118.38 117.16 118.08 5,429,865 -0.04(-0.03%)
Nov 15, 2021 119.32 119.64 117.51 118.12 5,154,610 -0.57(-0.48%)
Nov 12, 2021 118.39 118.82 117.27 118.69 6,960,572 +0.50(+0.42%)
Nov 11, 2021 119.26 120.46 117.80 118.19 6,990,563 +0.25(+0.21%)
Nov 10, 2021 119.60 117.94 9,091,424 -3.84(-3.15%)
Nov 09, 2021 121.25 123.27 120.17 121.78 10,867,014 +0.87(+0.72%)
Nov 08, 2021 118.39 122.25 117.05 120.91 15,762,208 +3.11(+2.64%)
Nov 05, 2021 118.17 119.53 116.25 117.80 8,668,123 +0.01(+0.01%)
Nov 04, 2021 113.37 117.85 112.41 117.79 14,670,072 +3.78(+3.32%)
Nov 03, 2021 113.44 114.10 112.73 114.01 6,068,529 -0.10(-0.09%)
Nov 02, 2021 113.59 114.80 113.54 114.11 4,478,901 -0.01(-0.01%)
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.