Taiwan Semiconductor ADR (NY: TSM )

190.54 -3.94 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 126.64 127.79 125.77 127.28 9,445,896 +1.28(+1.01%)
Feb 28, 2024 127.11 127.19 125.28 126.00 6,584,393 -1.20(-0.94%)
Feb 27, 2024 129.35 130.54 127.20 127.20 8,947,580 -2.03(-1.57%)
Feb 26, 2024 128.61 129.81 127.17 129.22 9,611,091 +1.10(+0.86%)
Feb 23, 2024 129.09 129.59 126.35 128.13 10,234,193 +0.46(+0.36%)
Feb 22, 2024 128.29 130.06 127.60 127.67 17,177,764 +3.69(+2.98%)
Feb 21, 2024 123.08 124.02 121.58 123.98 11,596,294 +0.01(+0.01%)
Feb 20, 2024 125.52 125.68 122.80 123.97 12,157,432 -1.34(-1.07%)
Feb 16, 2024 125.75 127.25 124.45 125.32 13,247,859 -2.31(-1.81%)
Feb 15, 2024 129.38 129.71 126.96 127.63 12,845,005 -0.24(-0.19%)
Feb 14, 2024 128.23 129.37 126.58 127.87 13,175,211 +1.70(+1.35%)
Feb 13, 2024 126.55 128.51 125.11 126.17 14,648,981 -2.88(-2.23%)
Feb 12, 2024 131.83 132.06 128.85 129.05 14,349,033 -2.62(-1.99%)
Feb 09, 2024 133.04 133.71 129.18 131.67 17,170,142 -0.61(-0.46%)
Feb 08, 2024 125.62 133.29 124.75 132.28 33,681,800 +8.66(+7.00%)
Feb 07, 2024 118.71 123.64 118.70 123.63 18,340,568 +5.54(+4.69%)
Feb 06, 2024 118.82 119.68 117.00 118.09 11,633,895 +0.58(+0.50%)
Feb 05, 2024 115.86 118.25 115.32 117.50 13,391,800 +3.01(+2.63%)
Feb 02, 2024 113.62 114.70 112.69 114.50 10,153,901 +2.33(+2.08%)
Feb 01, 2024 112.57 112.80 111.39 112.16 8,895,620 +0.43(+0.38%)
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 59,372,692 +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%)
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.