Taiwan Semiconductor ADR (NY: TSM )

167.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 65.67 67.45 65.60 66.39 10,814,056 -0.70(-1.04%)
Sep 29, 2022 68.29 68.45 66.32 67.09 16,644,526 -2.76(-3.95%)
Sep 28, 2022 68.86 70.01 68.47 69.85 13,363,184 -0.87(-1.23%)
Sep 27, 2022 71.19 71.70 70.06 70.72 12,835,452 +0.02(+0.03%)
Sep 26, 2022 71.15 71.85 70.62 70.70 13,879,777 -0.83(-1.16%)
Sep 23, 2022 71.95 72.04 70.78 71.54 13,099,405 -1.70(-2.33%)
Sep 22, 2022 74.03 74.33 72.97 73.24 11,169,998 -1.46(-1.96%)
Sep 21, 2022 75.13 76.80 74.70 74.70 11,221,542 -0.98(-1.29%)
Sep 20, 2022 75.09 75.96 75.06 75.68 8,470,119 -0.08(-0.10%)
Sep 19, 2022 74.13 75.76 74.13 75.76 10,715,838 +0.33(+0.44%)
Sep 16, 2022 74.67 75.54 74.49 75.43 10,950,557 -0.09(-0.12%)
Sep 15, 2022 76.10 76.75 75.22 75.52 10,875,490 -1.19(-1.56%)
Sep 14, 2022 76.79 77.19 76.05 76.71 9,189,763 +0.82(+1.08%)
Sep 13, 2022 77.44 78.13 75.61 75.89 13,324,701 -3.22(-4.07%)
Sep 12, 2022 78.93 79.44 78.73 79.11 8,206,027 +0.60(+0.76%)
Sep 09, 2022 77.84 78.64 77.75 78.51 7,358,791 +1.24(+1.61%)
Sep 08, 2022 76.08 77.74 75.85 77.27 8,495,575 +0.28(+0.36%)
Sep 07, 2022 75.49 77.21 75.33 76.99 10,220,816 -0.08(-0.10%)
Sep 06, 2022 78.03 78.03 76.57 77.07 13,212,928 -0.84(-1.08%)
Sep 02, 2022 78.53 79.91 77.62 77.90 9,190,571 -0.71(-0.91%)
Sep 01, 2022 78.43 78.80 77.15 78.62 12,010,175 -1.65(-2.05%)
Aug 31, 2022 80.99 81.73 79.99 80.26 9,211,659 +0.54(+0.68%)
Aug 30, 2022 80.68 80.87 78.70 79.72 8,734,429 -0.06(-0.07%)
Aug 29, 2022 80.80 81.20 79.71 79.78 10,007,512 -1.82(-2.23%)
Aug 26, 2022 84.26 84.54 81.51 81.60 9,742,420 -2.73(-3.23%)
Aug 25, 2022 83.13 84.35 82.82 84.33 6,855,692 +1.94(+2.35%)
Aug 24, 2022 82.62 82.94 82.04 82.39 7,357,670 -0.45(-0.55%)
Aug 23, 2022 82.01 83.39 81.84 82.84 8,787,090 +0.76(+0.93%)
Aug 22, 2022 82.25 82.84 81.79 82.08 8,363,195 -1.89(-2.25%)
Aug 19, 2022 85.22 85.31 83.79 83.97 9,972,170 -1.99(-2.32%)
Aug 18, 2022 85.42 86.35 85.14 85.96 11,367,788 +0.07(+0.08%)
Aug 17, 2022 85.70 86.44 85.20 85.90 9,439,918 -0.72(-0.83%)
Aug 16, 2022 87.76 87.97 85.29 86.62 10,971,624 -1.56(-1.77%)
Aug 15, 2022 86.68 88.53 86.67 88.18 16,562,010 +0.68(+0.78%)
Aug 12, 2022 86.36 87.97 86.32 87.49 12,564,251 +1.29(+1.50%)
Aug 11, 2022 86.63 87.63 86.00 86.20 11,585,825 +0.82(+0.96%)
Aug 10, 2022 83.59 85.39 83.11 85.39 11,114,101 +3.33(+4.06%)
Aug 09, 2022 83.72 83.91 81.31 82.05 13,576,295 -2.63(-3.10%)
Aug 08, 2022 85.68 85.80 83.69 84.68 12,587,854 -1.76(-2.04%)
Aug 05, 2022 84.77 87.61 84.75 86.44 13,812,650 +1.30(+1.53%)
Aug 04, 2022 83.78 85.14 83.41 85.14 13,988,580 +1.84(+2.21%)
Aug 03, 2022 82.78 83.56 81.42 83.31 21,575,412 +0.44(+0.53%)
Aug 02, 2022 81.39 84.27 81.05 82.86 16,132,408 -0.25(-0.30%)
Aug 01, 2022 82.14 83.67 81.18 83.11 20,899,964 -2.09(-2.45%)
Jul 29, 2022 84.57 85.91 84.54 85.20 10,764,962 -0.13(-0.15%)
Jul 28, 2022 83.90 85.34 83.25 85.33 11,077,173 +0.94(+1.12%)
Jul 27, 2022 82.15 84.64 82.15 84.38 9,760,055 +3.09(+3.80%)
Jul 26, 2022 81.62 82.04 80.74 81.29 7,243,778 -1.81(-2.18%)
Jul 25, 2022 83.10 83.49 82.46 83.10 6,188,755 -0.02(-0.02%)
Jul 22, 2022 84.17 84.48 82.62 83.12 8,943,433 -1.42(-1.67%)
Jul 21, 2022 83.47 84.54 83.20 84.54 7,407,358 +1.18(+1.42%)
Jul 20, 2022 82.02 83.54 81.96 83.35 12,112,329 +0.39(+0.48%)
Jul 19, 2022 81.85 83.27 81.43 82.96 11,074,481 +2.47(+3.07%)
Jul 18, 2022 82.87 82.89 80.28 80.48 11,785,883 -1.97(-2.39%)
Jul 15, 2022 82.41 82.85 80.85 82.46 14,601,929 +1.89(+2.34%)
Jul 14, 2022 79.88 80.93 77.53 80.57 24,259,594 +2.29(+2.93%)
Jul 13, 2022 76.34 78.69 75.98 78.28 15,257,073 +2.11(+2.77%)
Jul 12, 2022 78.15 78.46 76.01 76.17 10,751,379 -0.01(-0.01%)
Jul 11, 2022 76.82 77.30 75.90 76.18 9,890,159 -2.31(-2.94%)
Jul 08, 2022 76.96 79.12 76.81 78.49 10,388,991 +0.83(+1.07%)
Jul 07, 2022 75.69 77.96 75.44 77.66 16,431,594 +4.90(+6.74%)
Jul 06, 2022 71.54 73.47 71.05 72.76 11,958,623 -0.53(-0.72%)
Jul 05, 2022 71.79 73.33 71.01 73.29 23,113,876 -0.86(-1.16%)
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.