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 (%)
Sep 30, 2024 174.27 176.82 171.93 173.67 13,555,959 -4.30(-2.42%)
Sep 27, 2024 185.84 185.94 177.40 177.97 17,926,478 -8.86(-4.74%)
Sep 26, 2024 188.49 189.33 183.80 186.83 15,091,217 +4.48(+2.46%)
Sep 25, 2024 181.52 183.82 181.21 182.35 8,269,353 +0.38(+0.21%)
Sep 24, 2024 179.50 182.78 177.05 181.97 14,560,014 +7.21(+4.13%)
Sep 23, 2024 174.84 175.40 173.70 174.76 5,788,243 +0.68(+0.39%)
Sep 20, 2024 174.87 176.02 173.65 174.08 18,429,856 -2.14(-1.21%)
Sep 19, 2024 174.38 177.78 172.63 176.22 15,849,830 +8.94(+5.34%)
Sep 18, 2024 168.46 171.60 167.00 167.28 9,108,510 -0.07(-0.04%)
Sep 17, 2024 169.35 170.24 166.35 167.35 8,668,677 -1.73(-1.02%)
Sep 16, 2024 169.91 170.56 166.77 169.08 12,191,333 -3.42(-1.98%)
Sep 13, 2024 172.24 174.76 171.45 172.50 8,787,903 +1.07(+0.62%)
Sep 12, 2024 170.60 172.15 169.00 171.43 13,409,079 +1.83(+1.08%)
Sep 11, 2024 163.20 169.75 160.83 169.60 15,103,156 +7.77(+4.80%)
Sep 10, 2024 162.29 162.29 157.11 161.83 11,948,006 -0.35(-0.21%)
Sep 09, 2024 160.17 162.50 159.66 162.18 10,380,693 +5.94(+3.80%)
Sep 06, 2024 164.28 164.80 155.44 156.24 15,019,681 -6.86(-4.20%)
Sep 05, 2024 160.95 163.99 160.46 163.10 10,287,360 +2.82(+1.76%)
Sep 04, 2024 158.71 163.28 158.37 160.28 11,356,107 +0.38(+0.24%)
Sep 03, 2024 167.38 168.06 159.21 159.90 18,521,922 -11.17(-6.53%)
Aug 30, 2024 169.43 171.60 168.13 171.07 9,517,178 +2.54(+1.51%)
Aug 29, 2024 168.03 174.78 166.89 168.53 13,255,185 -0.05(-0.03%)
Aug 28, 2024 170.69 171.83 165.59 168.58 10,579,633 -1.34(-0.79%)
Aug 27, 2024 165.81 169.95 164.43 169.92 9,216,196 +1.47(+0.88%)
Aug 26, 2024 169.75 170.42 167.20 168.45 9,637,511 -2.20(-1.29%)
Aug 23, 2024 168.38 172.65 167.30 170.65 12,234,172 +4.82(+2.91%)
Aug 22, 2024 171.37 172.64 165.45 165.83 13,624,199 -4.98(-2.92%)
Aug 21, 2024 169.73 172.44 169.28 170.81 9,552,582 -0.60(-0.35%)
Aug 20, 2024 174.75 174.75 169.22 171.41 14,060,585 -3.40(-1.94%)
Aug 19, 2024 174.12 174.81 170.47 174.81 11,547,472 +0.91(+0.52%)
Aug 16, 2024 172.75 174.36 171.62 173.90 10,749,754 +0.58(+0.33%)
Aug 15, 2024 171.80 174.79 170.19 173.32 15,436,168 +3.97(+2.35%)
Aug 14, 2024 171.25 171.88 166.57 169.34 11,544,266 -2.36(-1.38%)
Aug 13, 2024 167.38 171.82 165.73 171.71 15,289,846 +4.69(+2.81%)
Aug 12, 2024 165.39 168.91 164.93 167.01 14,772,410 +0.51(+0.31%)
Aug 09, 2024 165.71 167.18 162.64 166.50 20,595,226 +2.56(+1.56%)
Aug 08, 2024 158.68 164.14 154.97 163.94 18,943,778 +9.47(+6.13%)
Aug 07, 2024 160.96 162.05 153.95 154.47 22,431,590 -0.35(-0.23%)
Aug 06, 2024 149.89 157.13 147.18 154.82 24,588,898 +7.41(+5.03%)
Aug 05, 2024 133.37 149.45 133.08 147.41 31,275,218 -1.90(-1.27%)
Aug 02, 2024 150.69 153.29 146.35 149.31 31,210,188 -8.29(-5.26%)
Aug 01, 2024 162.88 167.05 156.26 157.60 21,159,102 -7.59(-4.60%)
Jul 31, 2024 163.17 166.04 161.47 165.19 19,873,498 +11.22(+7.29%)
Jul 30, 2024 159.85 160.56 151.99 153.97 22,007,526 -5.45(-3.42%)
Jul 29, 2024 162.08 162.63 158.05 159.42 12,693,853 -1.92(-1.19%)
Jul 26, 2024 163.70 163.99 158.60 161.34 13,137,504 +1.65(+1.04%)
Jul 25, 2024 157.58 162.80 151.55 159.69 25,809,860 +0.48(+0.30%)
Jul 24, 2024 164.48 164.84 159.00 159.21 19,595,512 -9.98(-5.90%)
Jul 23, 2024 168.80 170.91 167.35 169.20 11,722,592 +0.47(+0.28%)
Jul 22, 2024 166.00 170.25 165.57 168.73 21,108,212 +3.57(+2.16%)
Jul 19, 2024 168.55 169.89 164.61 165.16 22,670,206 -6.08(-3.55%)
Jul 18, 2024 174.85 178.03 163.91 171.24 53,417,840 +0.67(+0.39%)
Jul 17, 2024 174.57 175.93 169.88 170.57 45,121,604 -14.79(-7.98%)
Jul 16, 2024 187.58 188.89 184.34 185.36 16,670,145 +0.82(+0.44%)
Jul 15, 2024 187.99 189.36 183.40 184.54 15,711,155 -2.12(-1.14%)
Jul 12, 2024 182.40 189.68 182.08 186.66 19,294,244 +2.84(+1.54%)
Jul 11, 2024 192.38 192.76 182.34 183.82 21,621,222 -6.53(-3.43%)
Jul 10, 2024 187.59 190.72 186.01 190.35 19,338,248 +6.51(+3.54%)
Jul 09, 2024 187.40 187.75 181.83 183.84 20,025,156 -2.10(-1.13%)
Jul 08, 2024 189.30 192.09 184.45 185.94 22,635,302 +2.63(+1.44%)
Jul 05, 2024 183.46 184.40 181.63 183.31 11,414,945 +1.49(+0.82%)
Jul 03, 2024 177.34 181.82 177.23 181.82 11,854,442 +6.76(+3.86%)
Jul 02, 2024 170.50 176.06 170.40 175.05 10,688,936 +3.36(+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.