Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	82.72	82.75	81.97	82.54	8,438,736	+0.62(+0.75%)
Apr 27, 2023	81.17	82.11	80.45	81.92	10,224,964	+1.39(+1.73%)
Apr 26, 2023	80.52	80.66	79.52	80.53	11,828,354	-0.04(-0.05%)
Apr 25, 2023	81.53	81.66	80.54	80.57	13,707,262	-2.30(-2.78%)
Apr 24, 2023	83.62	84.17	82.24	82.87	10,788,718	-0.71(-0.86%)
Apr 21, 2023	85.95	86.08	83.50	83.59	13,456,301	-3.84(-4.39%)
Apr 20, 2023	86.48	89.96	86.26	87.43	19,606,944	+2.02(+2.36%)
Apr 19, 2023	84.43	85.56	84.24	85.41	11,434,631	-0.89(-1.03%)
Apr 18, 2023	86.36	86.55	85.67	86.30	8,647,244	+0.15(+0.17%)
Apr 17, 2023	85.92	86.21	85.34	86.15	8,336,779	+0.77(+0.91%)
Apr 14, 2023	86.11	86.53	84.73	85.38	7,819,600	+0.15(+0.17%)
Apr 13, 2023	84.75	85.80	84.18	85.23	8,078,129	+0.18(+0.21%)
Apr 12, 2023	87.05	87.63	85.05	85.06	11,535,765	-2.32(-2.66%)
Apr 11, 2023	86.79	87.96	86.62	87.38	11,314,524	+0.22(+0.25%)
Apr 10, 2023	86.57	87.17	84.67	87.16	12,490,711	-1.19(-1.35%)
Apr 06, 2023	87.79	89.01	87.53	88.36	5,999,748	+0.04(+0.04%)
Apr 05, 2023	89.69	90.26	87.19	88.32	9,366,329	-1.93(-2.14%)
Apr 04, 2023	91.10	91.33	89.81	90.25	6,472,827	-0.66(-0.72%)

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.