Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.07 -0.62 (-0.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 138.86 139.28 135.15 136.69 13,838,146 -2.15(-1.55%)
Mar 26, 2024 140.61 140.96 138.64 138.84 10,798,093 -1.39(-0.99%)
Mar 25, 2024 140.16 141.68 139.26 140.23 9,914,297 -0.31(-0.22%)
Mar 22, 2024 139.40 141.34 139.11 140.54 9,944,149 +1.09(+0.78%)
Mar 21, 2024 142.55 142.60 139.04 139.45 17,799,908 +2.70(+1.97%)
Mar 20, 2024 136.53 137.31 135.01 136.75 13,265,545 +1.88(+1.39%)
Mar 19, 2024 135.30 136.27 133.03 134.87 17,328,108 -1.77(-1.30%)
Mar 18, 2024 140.18 141.54 136.61 136.64 14,741,328 +0.21(+0.16%)
Mar 15, 2024 134.89 137.14 134.09 136.43 22,868,956 -2.63(-1.89%)
Mar 14, 2024 142.03 142.52 138.46 139.06 15,014,719 -2.51(-1.77%)
Mar 13, 2024 142.47 142.65 140.80 141.57 12,956,816 -2.25(-1.56%)
Mar 12, 2024 143.94 146.11 140.00 143.82 21,281,168 +5.36(+3.87%)
Mar 11, 2024 143.04 143.82 138.37 138.46 29,322,834 -7.32(-5.02%)
Mar 08, 2024 153.28 157.76 144.34 145.78 44,034,848 -2.82(-1.90%)
Mar 07, 2024 144.31 150.99 143.57 148.60 34,747,588 +7.60(+5.39%)
Mar 06, 2024 138.24 143.42 138.05 141.00 22,390,444 +6.57(+4.89%)
Mar 05, 2024 136.57 136.88 133.19 134.43 13,729,485 -3.28(-2.38%)
Mar 04, 2024 139.37 141.42 137.12 137.70 26,647,308 +4.34(+3.26%)
Mar 01, 2024 129.60 136.10 129.57 133.36 24,492,170 +5.21(+4.06%)
Feb 29, 2024 127.51 128.67 126.64 128.15 9,381,532 +1.29(+1.01%)
Feb 28, 2024 127.98 128.06 126.14 126.86 6,539,527 -1.20(-0.94%)
Feb 27, 2024 130.24 131.44 128.07 128.07 8,886,612 -2.04(-1.57%)
Feb 26, 2024 129.50 130.70 128.04 130.11 9,545,602 +1.10(+0.86%)
Feb 23, 2024 129.97 130.48 127.21 129.01 10,164,458 +0.46(+0.36%)
Feb 22, 2024 129.17 130.95 128.48 128.55 17,060,716 +3.72(+2.98%)
Feb 21, 2024 123.93 124.87 122.41 124.83 11,517,278 +0.01(+0.01%)
Feb 20, 2024 126.38 126.55 123.64 124.82 12,074,592 -1.35(-1.07%)
Feb 16, 2024 126.62 128.12 125.30 126.18 13,157,589 -2.33(-1.81%)
Feb 15, 2024 130.27 130.60 127.83 128.51 12,757,480 -0.24(-0.19%)
Feb 14, 2024 129.11 130.26 127.44 128.75 13,085,436 +1.71(+1.35%)
Feb 13, 2024 127.41 129.40 125.96 127.03 14,549,164 -2.90(-2.23%)
Feb 12, 2024 132.73 132.97 129.73 129.93 14,251,259 -2.64(-1.99%)
Feb 09, 2024 133.96 134.62 130.06 132.57 17,053,146 -0.62(-0.46%)
Feb 08, 2024 126.49 134.21 125.60 133.19 33,452,294 +8.72(+7.00%)
Feb 07, 2024 119.53 124.49 119.52 124.47 18,215,596 +5.58(+4.69%)
Feb 06, 2024 119.64 120.50 117.80 118.90 11,554,623 +0.59(+0.50%)
Feb 05, 2024 116.66 119.06 116.11 118.31 13,300,549 +3.03(+2.63%)
Feb 02, 2024 114.40 115.49 113.46 115.28 10,084,713 +2.35(+2.08%)
Feb 01, 2024 113.34 113.57 112.15 112.93 8,835,005 +0.43(+0.38%)
Jan 31, 2024 113.04 114.28 112.42 112.50 12,908,386 -3.09(-2.67%)
Jan 30, 2024 115.89 117.53 115.09 115.59 11,053,372 -0.92(-0.79%)
Jan 29, 2024 116.70 117.39 115.29 116.51 10,071,416 -0.28(-0.24%)
Jan 26, 2024 116.43 117.56 115.83 116.79 10,237,816 +0.70(+0.60%)
Jan 25, 2024 117.54 118.36 116.01 116.09 15,482,732 +0.04(+0.03%)
Jan 24, 2024 114.86 118.36 114.15 116.05 21,937,694 +2.38(+2.09%)
Jan 23, 2024 113.06 114.16 112.70 113.67 11,729,425 +1.10(+0.97%)
Jan 22, 2024 114.32 114.64 112.06 112.57 17,819,110 -1.17(-1.03%)
Jan 19, 2024 112.76 114.69 110.57 113.74 37,966,016 +1.17(+1.04%)
Jan 18, 2024 110.75 112.93 109.04 112.57 58,968,132 +10.04(+9.79%)
Jan 17, 2024 100.46 102.91 99.60 102.53 17,655,268 +1.28(+1.26%)
Jan 16, 2024 100.12 101.94 99.80 101.26 11,225,029 +0.43(+0.42%)
Jan 12, 2024 100.48 101.96 100.46 100.83 6,548,595 +0.02(+0.02%)
Jan 11, 2024 101.29 101.75 99.59 100.81 7,892,492 +0.42(+0.42%)
Jan 10, 2024 102.11 102.36 99.58 100.39 6,995,336 -1.08(-1.07%)
Jan 09, 2024 100.64 101.55 99.81 101.48 7,823,398 -0.35(-0.34%)
Jan 08, 2024 100.22 102.38 100.09 101.83 12,502,527 +2.62(+2.64%)
Jan 05, 2024 98.60 100.23 98.40 99.21 7,377,130 +0.48(+0.48%)
Jan 04, 2024 99.13 100.03 98.72 98.73 8,071,317 -1.04(-1.04%)
Jan 03, 2024 99.93 100.84 99.26 99.77 6,677,309 -1.35(-1.34%)
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.