Taiwan Semiconductor ADR (NY: TSM )

171.70 +2.55 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 170.05 172.23 168.75 171.70 9,482,180 +2.55(+1.51%)
Aug 29, 2024 168.65 175.42 167.51 169.15 13,206,441 -0.05(-0.03%)
Aug 28, 2024 171.32 172.47 166.20 169.20 10,540,728 -1.35(-0.79%)
Aug 27, 2024 166.42 170.58 165.04 170.55 9,182,305 +1.48(+0.88%)
Aug 26, 2024 170.38 171.05 167.82 169.07 9,602,070 -2.21(-1.29%)
Aug 23, 2024 169.00 173.29 167.91 171.28 12,189,182 +4.84(+2.91%)
Aug 22, 2024 172.00 173.28 166.06 166.44 13,574,098 -5.00(-2.92%)
Aug 21, 2024 170.36 173.08 169.91 171.44 9,517,454 -0.60(-0.35%)
Aug 20, 2024 175.40 175.40 169.85 172.04 14,008,879 -3.41(-1.94%)
Aug 19, 2024 174.76 175.45 171.10 175.45 11,505,008 +0.91(+0.52%)
Aug 16, 2024 173.39 175.00 172.25 174.54 10,710,223 +0.58(+0.33%)
Aug 15, 2024 172.43 175.44 170.82 173.96 15,379,404 +3.99(+2.35%)
Aug 14, 2024 171.88 172.51 167.19 169.97 11,501,813 -2.37(-1.38%)
Aug 13, 2024 168.00 172.45 166.34 172.34 15,233,620 +4.71(+2.81%)
Aug 12, 2024 166.00 169.53 165.54 167.63 14,718,086 +0.51(+0.31%)
Aug 09, 2024 166.32 167.80 163.24 167.12 20,519,490 +2.57(+1.56%)
Aug 08, 2024 159.27 164.75 155.54 164.55 18,874,114 +9.51(+6.13%)
Aug 07, 2024 161.55 162.65 154.52 155.04 22,349,100 -0.35(-0.23%)
Aug 06, 2024 150.44 157.71 147.72 155.39 24,498,476 +7.44(+5.03%)
Aug 05, 2024 133.86 150.00 133.57 147.95 31,160,208 -1.91(-1.27%)
Aug 02, 2024 151.25 153.86 146.89 149.86 31,095,416 -8.32(-5.26%)
Aug 01, 2024 163.48 167.66 156.84 158.18 21,081,212 -7.62(-4.60%)
Jul 31, 2024 163.77 166.65 162.07 165.80 19,819,392 +11.26(+7.29%)
Jul 30, 2024 160.44 161.15 152.55 154.54 21,926,596 -5.47(-3.42%)
Jul 29, 2024 162.68 163.23 158.63 160.01 12,647,173 -1.93(-1.19%)
Jul 26, 2024 164.30 164.59 159.19 161.94 13,089,193 +1.66(+1.04%)
Jul 25, 2024 158.16 163.40 152.11 160.28 25,714,948 +0.48(+0.30%)
Jul 24, 2024 165.09 165.45 159.59 159.80 19,523,452 -10.02(-5.90%)
Jul 23, 2024 169.42 171.54 167.97 169.82 11,679,484 +0.47(+0.28%)
Jul 22, 2024 166.61 170.88 166.18 169.35 21,030,590 +3.58(+2.16%)
Jul 19, 2024 169.17 170.52 165.22 165.77 22,586,840 -6.10(-3.55%)
Jul 18, 2024 175.50 178.69 164.51 171.87 53,221,404 +0.67(+0.39%)
Jul 17, 2024 175.21 176.58 170.51 171.20 44,955,676 -14.84(-7.98%)
Jul 16, 2024 188.27 189.59 185.02 186.04 16,608,843 +0.82(+0.44%)
Jul 15, 2024 188.68 190.06 184.08 185.22 15,653,379 -2.13(-1.14%)
Jul 12, 2024 183.07 190.38 182.75 187.35 19,223,292 +2.85(+1.54%)
Jul 11, 2024 193.09 193.47 183.01 184.50 21,541,712 -6.55(-3.43%)
Jul 10, 2024 188.28 191.42 186.70 191.05 19,266,864 +6.53(+3.54%)
Jul 09, 2024 188.09 188.44 182.50 184.52 19,951,516 -2.11(-1.13%)
Jul 08, 2024 190.00 192.80 185.13 186.63 22,552,064 +2.64(+1.43%)
Jul 05, 2024 184.14 185.08 182.30 183.99 11,372,968 +1.50(+0.82%)
Jul 03, 2024 177.99 182.49 177.88 182.49 11,810,849 +6.79(+3.86%)
Jul 02, 2024 171.13 176.71 171.03 175.70 10,649,629 +3.37(+1.96%)
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.