Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	112.27	113.50	111.65	111.74	12,996,946	-3.07(-2.67%)
Jan 30, 2024	115.10	116.73	114.31	114.80	11,129,206	-0.91(-0.79%)
Jan 29, 2024	115.90	116.59	114.50	115.71	10,140,513	-0.28(-0.24%)
Jan 26, 2024	115.63	116.76	115.04	115.99	10,308,055	+0.69(+0.60%)
Jan 25, 2024	116.74	117.55	115.22	115.30	15,588,954	+0.04(+0.03%)
Jan 24, 2024	114.08	117.56	113.37	115.26	22,088,200	+2.36(+2.09%)
Jan 23, 2024	112.29	113.38	111.94	112.89	11,809,897	+1.09(+0.97%)
Jan 22, 2024	113.54	113.85	111.30	111.81	17,941,360	-1.16(-1.02%)
Jan 19, 2024	111.99	113.90	109.82	112.96	38,226,492	+1.16(+1.03%)
Jan 18, 2024	110.00	112.16	108.30	111.81	59,372,688	+9.97(+9.79%)
Jan 17, 2024	99.78	102.21	98.92	101.83	17,776,394	+1.27(+1.26%)
Jan 16, 2024	99.44	101.24	99.12	100.57	11,302,040	+0.42(+0.42%)
Jan 12, 2024	99.80	101.27	99.78	100.14	6,593,522	+0.02(+0.02%)
Jan 11, 2024	100.60	101.05	98.91	100.12	7,946,640	+0.42(+0.42%)
Jan 10, 2024	101.41	101.66	98.90	99.71	7,043,329	-1.08(-1.07%)
Jan 09, 2024	99.96	100.86	99.13	100.79	7,877,072	-0.35(-0.34%)
Jan 08, 2024	99.54	101.68	99.41	101.13	12,588,303	+2.60(+2.64%)
Jan 05, 2024	97.93	99.55	97.73	98.53	7,427,742	+0.47(+0.48%)
Jan 04, 2024	98.45	99.35	98.05	98.06	8,126,692	-1.03(-1.04%)
Jan 03, 2024	99.25	100.15	98.58	99.09	6,723,120	-1.35(-1.34%)
Jan 02, 2024	101.14	101.51	99.50	100.43	9,117,534	-2.44(-2.37%)
Dec 29, 2023	103.59	103.83	102.55	102.87	4,457,914	-0.69(-0.67%)
Dec 28, 2023	103.86	104.38	103.57	103.57	5,392,436	+0.05(+0.05%)
Dec 27, 2023	103.91	104.23	102.95	103.52	5,945,198	+0.20(+0.19%)
Dec 26, 2023	102.49	103.82	102.45	103.32	6,471,914	+1.29(+1.26%)
Dec 22, 2023	101.82	102.47	101.59	102.03	5,627,535	+0.59(+0.58%)
Dec 21, 2023	100.20	101.60	100.06	101.44	9,165,557	+2.48(+2.51%)
Dec 20, 2023	101.59	101.97	98.85	98.96	10,923,310	-3.79(-3.69%)
Dec 19, 2023	102.12	102.85	101.97	102.75	8,587,515	+0.93(+0.91%)
Dec 18, 2023	101.73	102.19	100.97	101.82	5,721,647	+0.39(+0.38%)
Dec 15, 2023	102.38	103.62	101.28	101.43	16,559,582	-0.90(-0.88%)
Dec 14, 2023	102.23	102.69	101.69	102.33	10,180,101	+1.79(+1.78%)
Dec 13, 2023	99.83	101.09	99.34	100.54	9,124,313	+0.51(+0.51%)
Dec 12, 2023	98.60	100.08	98.40	100.03	7,492,068	+0.64(+0.64%)
Dec 11, 2023	98.03	99.64	97.83	99.39	9,624,830	+0.59(+0.60%)
Dec 08, 2023	97.59	98.82	97.47	98.80	10,738,556	+1.04(+1.07%)
Dec 07, 2023	96.44	98.10	96.38	97.75	11,546,872	+1.42(+1.47%)
Dec 06, 2023	96.29	97.05	95.94	96.34	11,437,371	+1.14(+1.20%)
Dec 05, 2023	94.97	95.51	94.40	95.19	8,129,488	-0.31(-0.33%)
Dec 04, 2023	95.55	95.70	93.78	95.51	10,780,735	-1.52(-1.56%)
Dec 01, 2023	96.19	97.25	95.52	97.03	7,618,223	+1.22(+1.27%)
Nov 30, 2023	97.40	97.45	95.40	95.80	9,855,731	-1.55(-1.59%)
Nov 29, 2023	97.47	98.19	97.07	97.35	7,201,565	+0.89(+0.92%)
Nov 28, 2023	96.36	96.73	95.73	96.46	6,452,495	+0.76(+0.79%)
Nov 27, 2023	95.91	96.04	94.93	95.71	6,962,002	-0.61(-0.63%)
Nov 24, 2023	96.96	97.20	95.96	96.32	4,365,168	-0.81(-0.83%)
Nov 22, 2023	97.19	98.11	96.44	97.12	7,532,983	+0.24(+0.24%)
Nov 21, 2023	98.45	98.60	96.72	96.89	10,304,396	-1.53(-1.55%)
Nov 20, 2023	98.35	99.03	98.00	98.41	6,550,232	+0.37(+0.38%)
Nov 17, 2023	97.41	98.18	96.80	98.04	7,362,489	+1.02(+1.06%)
Nov 16, 2023	96.72	97.57	96.40	97.02	8,591,681	-0.26(-0.26%)
Nov 15, 2023	98.40	99.14	96.90	97.27	10,573,901	-0.11(-0.11%)
Nov 14, 2023	96.48	98.15	96.44	97.38	14,000,306	+2.45(+2.58%)
Nov 13, 2023	95.51	95.68	94.24	94.93	9,671,766	-1.00(-1.05%)
Nov 10, 2023	92.59	96.24	92.16	95.93	19,595,976	+5.73(+6.35%)
Nov 09, 2023	91.20	91.93	90.18	90.20	8,346,952	-0.37(-0.41%)
Nov 08, 2023	91.89	91.99	90.51	90.58	6,657,949	-0.40(-0.44%)
Nov 07, 2023	90.82	91.61	90.33	90.98	6,336,376	-0.19(-0.21%)
Nov 06, 2023	90.58	91.18	89.88	91.17	8,533,844	+0.80(+0.88%)
Nov 03, 2023	90.23	91.02	89.44	90.37	9,371,663	+1.29(+1.45%)
Nov 02, 2023	89.00	89.64	88.08	89.08	11,204,286	+2.64(+3.05%)

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.