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 (%)
Dec 31, 2021 115.69 116.07 114.61 114.69 4,078,587 -0.11(-0.09%)
Dec 30, 2021 115.35 115.88 114.58 114.80 4,382,406 -0.94(-0.82%)
Dec 29, 2021 116.11 117.40 115.32 115.74 6,131,579 -0.62(-0.53%)
Dec 28, 2021 117.62 117.89 116.18 116.36 6,630,564 -0.61(-0.52%)
Dec 27, 2021 115.56 117.51 115.54 116.97 6,619,012 +1.93(+1.67%)
Dec 23, 2021 115.31 116.10 114.25 115.05 6,831,455 -0.59(-0.51%)
Dec 22, 2021 111.46 115.77 111.38 115.64 9,740,400 +3.68(+3.29%)
Dec 21, 2021 110.65 112.02 109.71 111.96 6,426,467 +2.38(+2.17%)
Dec 20, 2021 110.51 111.18 108.59 109.57 7,315,951 -1.32(-1.19%)
Dec 17, 2021 110.86 112.00 110.52 110.89 12,398,935 -0.24(-0.21%)
Dec 16, 2021 114.72 115.11 110.71 111.13 9,550,892 -3.18(-2.78%)
Dec 15, 2021 110.88 114.41 110.58 114.31 7,035,907 +3.90(+3.53%)
Dec 14, 2021 109.60 111.06 109.42 110.40 6,599,445 -0.12(-0.11%)
Dec 13, 2021 112.84 113.01 110.50 110.53 6,160,081 -2.57(-2.27%)
Dec 10, 2021 113.93 114.68 112.79 113.10 6,292,401 -0.35(-0.31%)
Dec 09, 2021 115.05 115.91 113.44 113.45 6,424,088 -2.18(-1.89%)
Dec 08, 2021 115.47 116.03 114.03 115.64 6,097,938 -0.49(-0.42%)
Dec 07, 2021 114.44 116.38 114.17 116.13 7,853,251 +3.02(+2.67%)
Dec 06, 2021 112.87 113.45 110.68 113.11 5,981,699 -0.18(-0.16%)
Dec 03, 2021 114.88 115.68 112.01 113.29 8,227,482 -2.25(-1.95%)
Dec 02, 2021 114.26 117.16 113.95 115.54 8,864,637 +1.02(+0.89%)
Dec 01, 2021 113.19 117.26 113.19 114.53 13,613,744 +3.30(+2.97%)
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%)
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.