Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 116.66 116.69 113.12 114.03 16,165,607 -4.04(-3.42%)
Jan 28, 2021 116.83 119.72 115.96 118.07 15,056,736 +3.84(+3.36%)
Jan 27, 2021 117.25 117.39 114.01 114.23 17,749,684 -4.61(-3.88%)
Jan 26, 2021 121.09 121.35 118.47 118.84 18,127,634 -3.63(-2.96%)
Jan 25, 2021 123.70 124.02 119.50 122.47 21,792,984 +1.30(+1.07%)
Jan 22, 2021 122.02 123.16 120.87 121.18 20,422,092 -4.71(-3.74%)
Jan 21, 2021 125.04 127.05 124.18 125.89 16,452,834 +3.30(+2.69%)
Jan 20, 2021 126.86 127.74 122.08 122.59 18,455,678 -0.62(-0.50%)
Jan 19, 2021 122.54 125.79 120.52 123.21 21,695,244 +5.70(+4.85%)
Jan 15, 2021 120.55 120.62 115.61 117.51 18,482,318 -1.14(-0.96%)
Jan 14, 2021 115.84 126.35 114.17 118.66 39,519,776 +6.78(+6.06%)
Jan 13, 2021 116.73 117.11 110.73 111.88 21,959,940 -3.54(-3.07%)
Jan 12, 2021 117.44 117.48 114.18 115.42 15,081,548 +0.38(+0.33%)
Jan 11, 2021 112.36 115.98 111.48 115.04 12,795,616 +3.67(+3.29%)
Jan 08, 2021 118.15 118.50 109.77 111.37 20,223,340 -2.57(-2.26%)
Jan 07, 2021 111.98 115.36 110.34 113.94 14,421,002 +5.46(+5.03%)
Jan 06, 2021 106.83 109.22 105.61 108.48 11,296,394 +2.67(+2.52%)
Jan 05, 2021 105.48 107.86 105.11 105.82 11,252,177 +1.00(+0.96%)
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.