Taiwan Semiconductor Manufacturing (NY: TSM )

129.14 USD -5.02 (-3.74%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 130.04 131.25 128.81 129.14 19,163,200 -5.02(-3.74%)
Jan 21, 2021 133.25 135.40 132.34 134.16 15,438,621 +3.52(+2.69%)
Jan 20, 2021 135.19 136.13 130.10 130.64 17,318,002 -0.66(-0.50%)
Jan 19, 2021 130.59 134.05 128.44 131.30 20,356,837 +6.07(+4.85%)
Jan 15, 2021 128.47 128.54 123.21 125.23 17,343,000 -1.22(-0.96%)
Jan 14, 2021 123.45 134.65 121.67 126.45 37,083,634 +7.22(+6.06%)
Jan 13, 2021 124.40 124.80 118.00 119.23 20,606,247 -3.77(-3.07%)
Jan 12, 2021 125.16 125.20 121.68 123.00 14,151,866 +0.40(+0.33%)
Jan 11, 2021 119.74 123.60 118.80 122.60 12,006,847 +3.91(+3.29%)
Jan 08, 2021 125.91 126.29 116.98 118.69 18,976,700 -2.74(-2.26%)
Jan 07, 2021 119.34 122.94 117.59 121.43 13,532,039 +5.82(+5.03%)
Jan 06, 2021 113.85 116.39 112.55 115.61 10,600,043 +2.84(+2.52%)
Jan 05, 2021 112.41 114.95 112.01 112.77 10,558,552 +1.07(+0.96%)
Jan 04, 2021 111.47 114.10 110.44 111.70 11,241,568 +2.66(+2.44%)
Dec 31, 2020 109.04 109.04 109.04 9,558,177 +0.14(+0.13%)
Dec 30, 2020 107.70 109.70 107.40 108.90 9,558,177 +3.34(+3.16%)
Dec 29, 2020 107.00 107.15 105.22 105.56 4,600,796 -0.59(-0.56%)
Dec 28, 2020 107.60 108.17 105.95 106.15 5,155,001 +0.18(+0.17%)
Dec 24, 2020 104.76 106.34 104.67 105.97 3,172,100 +2.21(+2.13%)
Dec 23, 2020 104.67 104.87 103.60 103.76 3,318,784 -0.18(-0.17%)
Dec 22, 2020 105.07 105.22 102.91 103.94 5,597,086 -0.89(-0.85%)
Dec 21, 2020 103.56 104.96 103.32 104.83 6,111,313 +0.55(+0.53%)
Dec 18, 2020 104.00 104.80 103.15 104.28 7,417,000 +0.38(+0.37%)
Dec 17, 2020 104.90 105.32 103.85 103.90 7,772,000 -1.30(-1.24%)
Dec 16, 2020 105.65 105.67 103.96 105.20 5,983,293 +0.11(+0.10%)
Dec 15, 2020 105.68 106.38 104.42 105.09 7,399,880 +1.53(+1.48%)
Dec 14, 2020 103.77 104.90 103.50 103.56 5,871,901 -0.47(-0.45%)
Dec 11, 2020 104.01 105.12 103.22 104.03 7,492,500 -0.20(-0.19%)
Dec 10, 2020 103.00 105.11 102.20 104.23 7,131,367 -0.19(-0.18%)
Dec 09, 2020 106.01 106.60 103.51 104.42 8,192,558 -1.22(-1.15%)
Dec 08, 2020 107.78 107.84 105.11 105.64 9,869,460 -0.75(-0.70%)
Dec 07, 2020 106.02 107.61 104.97 106.39 11,781,117 +2.66(+2.56%)
Dec 04, 2020 101.51 103.75 100.70 103.73 10,824,500 +4.23(+4.25%)
Dec 03, 2020 101.06 101.19 99.43 99.50 7,353,721 -0.04(-0.04%)
Dec 02, 2020 102.00 102.04 99.52 99.54 8,665,038 -1.32(-1.31%)
Dec 01, 2020 98.69 104.30 98.52 100.86 16,157,436 +3.84(+3.96%)
Nov 30, 2020 97.56 97.95 96.20 97.02 13,818,754 -1.72(-1.74%)
Nov 27, 2020 98.54 99.27 98.05 98.74 4,367,000 +1.25(+1.28%)
Nov 25, 2020 96.20 97.99 96.14 97.49 5,194,800 +0.85(+0.88%)
Nov 24, 2020 98.49 98.59 96.02 96.64 7,012,131 -1.49(-1.52%)
Nov 23, 2020 97.16 98.93 96.85 98.13 8,802,436 +2.80(+2.94%)
Nov 20, 2020 96.66 97.20 95.30 95.33 5,335,900 -1.28(-1.32%)
Nov 19, 2020 96.77 96.86 95.62 96.61 5,537,221 -0.32(-0.33%)
Nov 18, 2020 98.52 98.80 96.37 96.93 8,523,187 +1.22(+1.27%)
Nov 17, 2020 97.98 98.09 95.69 95.71 10,836,041 -3.56(-3.59%)
Nov 16, 2020 96.42 102.44 96.36 99.27 18,405,277 +6.05(+6.49%)
Nov 13, 2020 91.54 93.81 91.21 93.22 9,180,000 +3.40(+3.79%)
Nov 12, 2020 90.88 91.89 89.78 89.82 7,475,076 -1.06(-1.17%)
Nov 11, 2020 89.50 91.18 89.36 90.88 7,695,623 +3.22(+3.67%)
Nov 10, 2020 88.40 88.80 86.70 87.66 8,346,446 -1.37(-1.54%)
Nov 09, 2020 91.88 92.48 88.94 89.03 8,973,454 -2.38(-2.60%)
Nov 06, 2020 89.81 91.50 89.05 91.41 6,402,900 +0.98(+1.08%)
Nov 05, 2020 90.42 90.96 89.77 90.43 6,663,530 +0.98(+1.10%)
Nov 04, 2020 88.72 89.77 88.46 89.45 7,608,555 +1.76(+2.01%)
Nov 03, 2020 86.19 88.24 86.06 87.69 6,270,209 +1.98(+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.