Taiwan Semiconductor ADR (NY: TSM )

169.53 +2.18 (+1.30%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 112.12 114.09 109.90 111.22 11,133,709 -2.02(-1.79%)
Nov 29, 2021 112.37 113.81 111.93 113.24 8,034,886 +2.08(+1.87%)
Nov 26, 2021 111.55 113.02 110.62 111.16 7,127,627 -3.44(-3.00%)
Nov 24, 2021 113.93 114.75 112.40 114.60 7,365,398 -0.62(-0.54%)
Nov 23, 2021 116.51 116.97 113.47 115.22 11,557,803 -3.22(-2.72%)
Nov 22, 2021 117.25 121.61 116.97 118.44 16,933,586 +0.47(+0.39%)
Nov 19, 2021 115.85 118.48 115.84 117.97 9,560,223 +0.83(+0.71%)
Nov 18, 2021 113.90 117.19 116.92 117.14 13,937,321 +4.11(+3.64%)
Nov 17, 2021 112.03 113.50 111.56 113.03 6,726,467 +0.93(+0.83%)
Nov 16, 2021 111.73 112.39 111.23 112.10 5,719,328 -0.04(-0.03%)
Nov 15, 2021 113.28 113.58 111.56 112.14 5,429,399 -0.54(-0.48%)
Nov 12, 2021 112.40 112.81 111.33 112.68 7,331,636 +0.48(+0.42%)
Nov 11, 2021 113.22 114.37 111.84 112.21 7,363,226 +0.23(+0.21%)
Nov 10, 2021 113.55 111.97 9,576,083 -3.64(-3.15%)
Nov 09, 2021 115.11 117.03 114.09 115.62 11,446,329 +0.83(+0.72%)
Nov 08, 2021 112.40 116.06 111.13 114.79 16,602,484 +2.95(+2.64%)
Nov 05, 2021 112.19 113.48 110.37 111.84 9,130,216 +0.01(+0.01%)
Nov 04, 2021 107.63 111.89 106.72 111.83 15,452,126 +3.59(+3.31%)
Nov 03, 2021 107.70 108.33 107.03 108.24 6,392,039 -0.09(-0.09%)
Nov 02, 2021 107.84 108.99 107.79 108.33 4,717,669 -0.01(-0.01%)
Nov 01, 2021 107.83 108.46 108.37 108.34 5,218,916 +0.40(+0.37%)
Oct 29, 2021 108.30 108.41 107.49 107.94 7,498,370 -2.19(-1.99%)
Oct 28, 2021 107.91 110.15 107.79 110.14 6,018,874 +2.15(+1.99%)
Oct 27, 2021 108.26 109.24 107.95 107.99 5,680,457 -0.41(-0.38%)
Oct 26, 2021 109.12 108.40 5,110,336 +0.51(+0.47%)
Oct 25, 2021 108.61 108.75 107.39 107.89 7,016,967 -0.56(-0.52%)
Oct 22, 2021 110.36 111.22 108.45 108.45 6,617,994 -1.95(-1.77%)
Oct 21, 2021 109.19 110.46 108.81 110.40 4,886,213 +0.66(+0.61%)
Oct 20, 2021 110.97 111.10 109.70 109.74 9,380,586 -1.30(-1.17%)
Oct 19, 2021 109.94 111.06 109.78 111.04 5,692,761 +1.54(+1.40%)
Oct 18, 2021 107.68 109.51 107.68 109.50 7,133,480 +0.45(+0.42%)
Oct 15, 2021 108.97 109.13 107.24 109.05 12,175,018 +2.18(+2.04%)
Oct 14, 2021 108.36 108.93 105.53 106.86 17,826,446 +2.45(+2.35%)
Oct 13, 2021 103.79 104.48 103.44 104.41 8,253,540 +0.74(+0.71%)
Oct 12, 2021 104.88 105.41 103.06 103.67 9,780,145 -1.01(-0.96%)
Oct 11, 2021 104.51 106.06 104.34 104.68 5,600,546 +0.21(+0.20%)
Oct 08, 2021 105.36 105.45 103.97 104.47 5,417,649 -0.75(-0.71%)
Oct 07, 2021 105.38 106.06 104.90 105.22 8,232,061 +1.42(+1.36%)
Oct 06, 2021 102.95 103.98 102.14 103.81 7,948,853 +0.08(+0.07%)
Oct 05, 2021 104.24 104.77 103.69 103.73 8,463,203 +0.23(+0.22%)
Oct 04, 2021 105.38 105.79 103.03 103.50 8,967,630 -2.41(-2.28%)
Oct 01, 2021 106.33 106.62 104.72 105.91 5,598,565 -0.08(-0.08%)
Sep 30, 2021 106.74 107.60 106.06 106.00 6,777,236 +0.03(+0.03%)
Sep 29, 2021 106.62 107.14 105.40 105.97 6,867,761 -0.27(-0.25%)
Sep 28, 2021 108.54 109.22 106.22 106.24 10,305,736 -4.03(-3.66%)
Sep 27, 2021 109.84 110.67 109.19 110.27 5,472,796 +0.48(+0.44%)
Sep 24, 2021 110.13 110.66 109.68 109.79 4,693,412 -0.52(-0.47%)
Sep 23, 2021 111.05 111.05 109.74 110.31 5,774,746 +0.30(+0.28%)
Sep 22, 2021 109.40 110.36 109.09 110.01 5,629,684 +0.86(+0.79%)
Sep 21, 2021 109.80 110.01 108.75 109.14 8,645,925 +0.25(+0.23%)
Sep 20, 2021 109.37 110.14 107.80 108.89 9,459,517 -2.90(-2.59%)
Sep 17, 2021 114.11 114.37 111.73 111.79 11,301,291 -2.89(-2.52%)
Sep 16, 2021 113.93 115.00 113.31 114.68 7,687,141 -0.20(-0.18%)
Sep 15, 2021 115.73 115.73 114.29 114.88 5,886,241 -1.50(-1.29%)
Sep 14, 2021 116.89 116.89 115.73 116.38 5,403,560 -0.50(-0.43%)
Sep 13, 2021 116.24 117.34 115.54 116.88 7,001,726 +0.61(+0.53%)
Sep 10, 2021 116.32 117.56 116.19 116.27 5,461,723 +0.27(+0.24%)
Sep 09, 2021 115.53 116.76 115.24 116.00 5,387,937 +0.75(+0.65%)
Sep 08, 2021 116.27 116.43 114.62 115.25 8,440,296 -2.66(-2.25%)
Sep 07, 2021 117.83 118.45 117.14 117.90 10,303,328 +0.69(+0.59%)
Sep 03, 2021 114.95 117.70 114.65 117.21 10,967,578 +3.01(+2.63%)
Sep 02, 2021 114.35 114.78 113.90 114.21 7,264,342 +0.31(+0.27%)
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.