Taiwan Semiconductor ADR (NY: TSM )

173.96 -1.42 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 172.71 177.48 172.21 173.96 20,267,924 -1.42(-0.81%)
Jun 20, 2024 182.58 183.18 173.50 175.38 28,382,888 -4.31(-2.40%)
Jun 18, 2024 180.02 184.86 178.99 179.69 27,155,272 +2.45(+1.38%)
Jun 17, 2024 177.84 178.67 173.48 177.24 18,679,380 +4.73(+2.74%)
Jun 14, 2024 172.00 173.64 170.36 172.51 9,192,538 -0.40(-0.23%)
Jun 13, 2024 172.95 174.07 170.51 172.91 15,582,706 +0.47(+0.27%)
Jun 12, 2024 172.81 175.51 171.00 172.44 20,355,710 +7.25(+4.39%)
Jun 11, 2024 167.65 167.88 163.28 165.19 11,537,030 -2.44(-1.46%)
Jun 10, 2024 163.48 169.31 161.91 167.63 12,467,202 +3.76(+2.29%)
Jun 07, 2024 163.06 165.60 161.45 163.87 14,071,866 +2.31(+1.43%)
Jun 06, 2024 164.00 164.18 159.85 161.56 14,801,665 -0.85(-0.52%)
Jun 05, 2024 158.09 163.22 157.45 162.41 23,245,924 +10.42(+6.85%)
Jun 04, 2024 152.92 153.31 150.51 151.99 10,092,729 -2.47(-1.60%)
Jun 03, 2024 154.63 156.66 151.98 154.46 12,958,595 +3.90(+2.59%)
May 31, 2024 151.00 152.02 147.34 150.56 13,826,617 -1.91(-1.26%)
May 30, 2024 153.11 153.56 151.41 152.48 9,727,692 -1.38(-0.89%)
May 29, 2024 156.26 156.39 152.73 153.85 15,824,072 -5.05(-3.18%)
May 28, 2024 159.18 159.88 157.10 158.91 13,995,049 -0.59(-0.37%)
May 24, 2024 156.71 160.15 156.22 159.50 11,945,881 +2.90(+1.85%)
May 23, 2024 158.68 160.27 155.38 156.60 20,931,752 +0.94(+0.60%)
May 22, 2024 155.39 156.74 154.05 155.66 13,436,647 +2.47(+1.61%)
May 21, 2024 151.82 153.50 151.47 153.19 7,941,368 +0.12(+0.08%)
May 20, 2024 151.19 153.75 150.34 153.07 9,286,431 +1.86(+1.23%)
May 17, 2024 153.51 153.51 150.37 151.20 7,735,676 -0.55(-0.36%)
May 16, 2024 153.62 154.57 151.73 151.75 13,429,392 -3.34(-2.15%)
May 15, 2024 152.88 155.51 152.25 155.09 14,094,623 +3.62(+2.39%)
May 14, 2024 146.03 151.53 145.79 151.47 12,347,011 +5.52(+3.78%)
May 13, 2024 147.55 147.97 145.84 145.95 8,293,291 -2.84(-1.91%)
May 10, 2024 146.76 150.02 146.47 148.79 23,746,212 +6.45(+4.53%)
May 09, 2024 142.49 142.90 140.69 142.34 8,049,828 -0.81(-0.56%)
May 08, 2024 140.67 143.81 140.36 143.15 10,232,950 +2.48(+1.76%)
May 07, 2024 141.42 141.85 140.07 140.67 8,706,485 -1.72(-1.20%)
May 06, 2024 140.03 142.38 139.37 142.38 8,624,810 +1.27(+0.90%)
May 03, 2024 138.46 141.66 138.32 141.12 13,306,300 +5.31(+3.91%)
May 02, 2024 135.17 136.31 132.80 135.80 9,285,441 +1.29(+0.96%)
May 01, 2024 136.99 138.99 132.79 134.51 12,607,597 -2.39(-1.75%)
Apr 30, 2024 137.51 139.26 136.83 136.91 11,005,644 -1.16(-0.84%)
Apr 29, 2024 137.57 138.21 135.48 138.06 10,053,911 +0.20(+0.14%)
Apr 26, 2024 136.38 138.30 135.52 137.87 9,483,268 +1.72(+1.26%)
Apr 25, 2024 129.59 137.41 128.46 136.15 18,103,018 +3.60(+2.71%)
Apr 24, 2024 135.66 135.86 131.13 132.55 15,586,595 -0.46(-0.34%)
Apr 23, 2024 130.95 133.29 130.25 133.01 12,597,826 +3.67(+2.84%)
Apr 22, 2024 126.35 130.25 125.38 129.34 18,606,530 +2.04(+1.61%)
Apr 19, 2024 128.96 131.14 126.24 127.30 28,373,300 -4.56(-3.46%)
Apr 18, 2024 132.47 134.71 129.89 131.85 39,398,392 -6.74(-4.86%)
Apr 17, 2024 140.69 142.12 136.93 138.59 18,962,060 -0.77(-0.55%)
Apr 16, 2024 137.46 140.10 136.63 139.36 14,230,785 -0.34(-0.24%)
Apr 15, 2024 144.56 145.02 139.44 139.70 13,485,954 -2.37(-1.67%)
Apr 12, 2024 144.54 146.05 141.70 142.07 12,074,990 -4.66(-3.18%)
Apr 11, 2024 146.74 147.10 143.68 146.74 11,847,142 +0.98(+0.67%)
Apr 10, 2024 146.17 147.96 144.80 145.76 18,902,878 +0.82(+0.56%)
Apr 09, 2024 145.80 147.70 142.50 144.94 18,516,326 +2.60(+1.83%)
Apr 08, 2024 144.78 145.54 142.31 142.34 16,353,438 +1.43(+1.01%)
Apr 05, 2024 139.56 141.55 138.48 140.91 8,289,764 +1.69(+1.22%)
Apr 04, 2024 143.55 146.29 138.99 139.22 15,783,266 -2.33(-1.65%)
Apr 03, 2024 138.14 142.48 137.96 141.55 9,724,396 +1.77(+1.27%)
Apr 02, 2024 139.94 140.60 138.91 139.78 9,893,819 -1.27(-0.90%)
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.