Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 127.11 128.26 126.24 127.75 9,411,160 +1.28(+1.01%)
Feb 28, 2024 127.58 127.66 125.74 126.47 6,560,179 -1.20(-0.94%)
Feb 27, 2024 129.83 131.02 127.67 127.67 8,914,677 -2.03(-1.57%)
Feb 26, 2024 129.09 130.29 127.64 129.70 9,575,748 +1.10(+0.86%)
Feb 23, 2024 129.56 130.06 126.81 128.60 10,196,558 +0.46(+0.36%)
Feb 22, 2024 128.76 130.54 128.07 128.14 17,114,596 +3.70(+2.98%)
Feb 21, 2024 123.54 124.48 122.03 124.44 11,553,651 +0.01(+0.01%)
Feb 20, 2024 125.98 126.15 123.25 124.43 12,112,725 -1.35(-1.07%)
Feb 16, 2024 126.22 127.72 124.91 125.78 13,199,142 -2.32(-1.81%)
Feb 15, 2024 129.86 130.19 127.43 128.10 12,797,769 -0.24(-0.19%)
Feb 14, 2024 128.70 129.85 127.04 128.34 13,126,761 +1.71(+1.35%)
Feb 13, 2024 127.01 128.99 125.57 126.64 14,595,112 -2.89(-2.23%)
Feb 12, 2024 132.31 132.55 129.32 129.52 14,296,266 -2.63(-1.99%)
Feb 09, 2024 133.53 134.20 129.65 132.16 17,107,002 -0.62(-0.46%)
Feb 08, 2024 126.09 133.78 125.20 132.77 33,557,940 +8.69(+7.00%)
Feb 07, 2024 119.15 124.10 119.14 124.08 18,273,122 +5.56(+4.69%)
Feb 06, 2024 119.26 120.12 117.43 118.52 11,591,114 +0.59(+0.50%)
Feb 05, 2024 116.29 118.68 115.74 117.94 13,342,554 +3.02(+2.63%)
Feb 02, 2024 114.04 115.13 113.10 114.92 10,116,561 +2.34(+2.08%)
Feb 01, 2024 112.98 113.21 111.80 112.58 8,862,907 +0.43(+0.38%)
Jan 31, 2024 112.69 113.92 112.06 112.15 12,949,152 -3.08(-2.67%)
Jan 30, 2024 115.53 117.16 114.73 115.23 11,088,280 -0.91(-0.79%)
Jan 29, 2024 116.33 117.02 114.92 116.14 10,103,223 -0.28(-0.24%)
Jan 26, 2024 116.06 117.19 115.47 116.42 10,270,149 +0.70(+0.60%)
Jan 25, 2024 117.17 117.99 115.64 115.72 15,531,628 +0.04(+0.03%)
Jan 24, 2024 114.50 117.99 113.79 115.68 22,006,974 +2.37(+2.09%)
Jan 23, 2024 112.70 113.80 112.35 113.31 11,766,468 +1.09(+0.97%)
Jan 22, 2024 113.96 114.27 111.71 112.22 17,875,384 -1.16(-1.02%)
Jan 19, 2024 112.41 114.32 110.22 113.38 38,085,920 +1.16(+1.03%)
Jan 18, 2024 110.40 112.58 108.69 112.22 59,154,356 +10.01(+9.79%)
Jan 17, 2024 100.15 102.58 99.28 102.21 17,711,024 +1.27(+1.26%)
Jan 16, 2024 99.81 101.61 99.48 100.94 11,260,479 +0.43(+0.42%)
Jan 12, 2024 100.17 101.64 100.15 100.51 6,569,276 +0.02(+0.02%)
Jan 11, 2024 100.97 101.43 99.27 100.49 7,917,418 +0.42(+0.42%)
Jan 10, 2024 101.78 102.04 99.26 100.08 7,017,428 -1.08(-1.07%)
Jan 09, 2024 100.33 101.23 99.50 101.16 7,848,105 -0.35(-0.34%)
Jan 08, 2024 99.91 102.05 99.78 101.51 12,542,012 +2.61(+2.64%)
Jan 05, 2024 98.29 99.92 98.09 98.90 7,400,427 +0.48(+0.48%)
Jan 04, 2024 98.82 99.72 98.41 98.42 8,096,807 -1.03(-1.04%)
Jan 03, 2024 99.62 100.52 98.95 99.45 6,698,396 -1.35(-1.34%)
Jan 02, 2024 101.52 101.88 99.87 100.80 9,084,006 -2.45(-2.38%)
Dec 29, 2023 103.97 104.22 102.93 103.25 4,441,521 -0.69(-0.67%)
Dec 28, 2023 104.25 104.76 103.95 103.95 5,372,606 +0.05(+0.05%)
Dec 27, 2023 104.30 104.61 103.33 103.90 5,923,335 +0.20(+0.19%)
Dec 26, 2023 102.87 104.20 102.83 103.70 6,448,114 +1.29(+1.26%)
Dec 22, 2023 102.19 102.85 101.97 102.41 5,606,841 +0.60(+0.59%)
Dec 21, 2023 100.57 101.98 100.43 101.81 9,131,852 +2.49(+2.51%)
Dec 20, 2023 101.96 102.34 99.22 99.32 10,883,141 -3.80(-3.69%)
Dec 19, 2023 102.50 103.23 102.35 103.12 8,555,935 +0.93(+0.91%)
Dec 18, 2023 102.10 102.57 101.35 102.19 5,700,607 +0.39(+0.38%)
Dec 15, 2023 102.76 104.00 101.66 101.80 16,498,686 -0.90(-0.88%)
Dec 14, 2023 102.61 103.06 102.06 102.71 10,142,666 +1.80(+1.78%)
Dec 13, 2023 100.20 101.47 99.71 100.91 9,090,760 +0.51(+0.51%)
Dec 12, 2023 98.96 100.45 98.77 100.40 7,464,517 +0.64(+0.64%)
Dec 11, 2023 98.39 100.01 98.19 99.76 9,589,436 +0.59(+0.60%)
Dec 08, 2023 97.95 99.18 97.83 99.16 10,699,067 +1.05(+1.07%)
Dec 07, 2023 96.80 98.46 96.73 98.12 11,504,410 +1.42(+1.47%)
Dec 06, 2023 96.64 97.40 96.29 96.69 11,395,312 +1.15(+1.20%)
Dec 05, 2023 95.32 95.87 94.75 95.55 8,099,593 -0.32(-0.33%)
Dec 04, 2023 95.90 96.05 94.12 95.86 10,741,090 -1.52(-1.56%)
Dec 01, 2023 96.54 97.61 95.87 97.38 7,590,208 +1.23(+1.27%)
Nov 30, 2023 97.76 97.81 95.76 96.16 9,819,488 -1.55(-1.59%)
Nov 29, 2023 97.83 98.55 97.43 97.71 7,175,083 +0.89(+0.92%)
Nov 28, 2023 96.71 97.09 96.08 96.82 6,428,767 +0.76(+0.79%)
Nov 27, 2023 96.27 96.40 95.28 96.06 6,936,400 -0.61(-0.63%)
Nov 24, 2023 97.31 97.56 96.32 96.67 4,349,116 -0.81(-0.83%)
Nov 22, 2023 97.55 98.47 96.79 97.48 7,505,281 +0.24(+0.24%)
Nov 21, 2023 98.82 98.96 97.07 97.25 10,266,503 -1.53(-1.55%)
Nov 20, 2023 98.72 99.40 98.36 98.78 6,526,144 +0.38(+0.38%)
Nov 17, 2023 97.77 98.54 97.16 98.40 7,335,415 +1.03(+1.06%)
Nov 16, 2023 97.08 97.93 96.75 97.37 8,560,086 -0.26(-0.26%)
Nov 15, 2023 98.77 99.51 97.26 97.63 10,535,006 -0.11(-0.11%)
Nov 14, 2023 96.84 98.51 96.79 97.74 13,948,821 +2.46(+2.58%)
Nov 13, 2023 95.86 96.03 94.59 95.28 9,636,199 -1.01(-1.05%)
Nov 10, 2023 92.93 96.59 92.50 96.29 19,523,914 +5.75(+6.35%)
Nov 09, 2023 91.53 92.27 90.52 90.54 8,316,258 -0.38(-0.41%)
Nov 08, 2023 92.23 92.33 90.84 90.91 6,633,465 -0.41(-0.44%)
Nov 07, 2023 91.16 91.95 90.66 91.32 6,313,075 -0.19(-0.21%)
Nov 06, 2023 90.91 91.51 90.21 91.50 8,502,462 +0.80(+0.88%)
Nov 03, 2023 90.57 91.36 89.77 90.70 9,337,200 +1.29(+1.45%)
Nov 02, 2023 89.33 89.97 88.41 89.41 11,163,084 +2.65(+3.05%)
Nov 01, 2023 85.45 86.83 85.32 86.76 9,620,365 +1.47(+1.73%)
Oct 31, 2023 85.13 85.41 83.94 85.29 9,110,798 +0.25(+0.29%)
Oct 30, 2023 86.28 87.26 84.98 85.04 9,895,791 +0.07(+0.08%)
Oct 27, 2023 86.50 86.71 84.87 84.97 12,630,189 -1.44(-1.67%)
Oct 26, 2023 86.09 87.10 85.52 86.42 9,473,304 -0.19(-0.22%)
Oct 25, 2023 89.73 89.77 85.65 86.60 13,180,489 -3.95(-4.36%)
Oct 24, 2023 90.12 90.91 89.78 90.56 7,462,667 +0.52(+0.58%)
Oct 23, 2023 88.92 91.17 88.11 90.03 8,378,182 -0.20(-0.22%)
Oct 20, 2023 90.91 93.20 90.01 90.23 12,343,362 -1.58(-1.72%)
Oct 19, 2023 91.99 93.64 91.27 91.81 23,022,406 +3.27(+3.69%)
Oct 18, 2023 87.83 88.94 87.53 88.54 10,091,496 -1.38(-1.54%)
Oct 17, 2023 88.75 90.61 87.47 89.92 8,091,086 -0.22(-0.24%)
Oct 16, 2023 89.41 90.81 89.36 90.14 8,894,614 +0.75(+0.84%)
Oct 13, 2023 91.65 91.84 89.13 89.39 8,082,135 -1.94(-2.12%)
Oct 12, 2023 91.42 92.33 90.75 91.33 9,049,796 +0.42(+0.46%)
Oct 11, 2023 90.18 90.92 89.56 90.91 8,144,931 +1.37(+1.53%)
Oct 10, 2023 88.21 89.59 88.09 89.54 7,266,612 +1.60(+1.82%)
Oct 09, 2023 87.75 88.28 87.00 87.94 4,837,573 -0.30(-0.34%)
Oct 06, 2023 87.05 88.95 86.35 88.23 9,894,228 +2.23(+2.60%)
Oct 05, 2023 85.80 86.90 85.51 86.00 6,730,304 +0.36(+0.42%)
Oct 04, 2023 84.46 85.73 84.37 85.64 7,749,836 +1.25(+1.48%)
Oct 03, 2023 85.97 86.29 84.05 84.40 8,299,187 -2.21(-2.56%)
Oct 02, 2023 86.15 87.37 85.99 86.61 6,379,841 +0.74(+0.86%)
Sep 29, 2023 86.71 86.99 85.67 85.87 7,426,185 +0.48(+0.57%)
Sep 28, 2023 84.24 86.10 83.97 85.39 6,725,672 +0.96(+1.14%)
Sep 27, 2023 84.16 84.54 83.10 84.43 7,955,861 +1.14(+1.36%)
Sep 26, 2023 83.94 84.22 83.02 83.29 8,982,950 -1.93(-2.26%)
Sep 25, 2023 84.38 85.22 84.56 85.22 8,860,694 +0.59(+0.70%)
Sep 22, 2023 85.23 85.75 84.44 84.63 8,066,000 +0.28(+0.33%)
Sep 21, 2023 85.02 85.12 84.34 84.35 10,783,244 -1.91(-2.21%)
Sep 20, 2023 87.47 88.26 86.26 86.26 7,021,492 -0.87(-1.00%)
Sep 19, 2023 87.40 87.79 86.75 87.13 7,259,044 -0.65(-0.74%)
Sep 18, 2023 87.49 88.60 87.39 87.78 6,725,157 -0.42(-0.47%)
Sep 15, 2023 89.44 90.06 87.81 88.19 20,179,302 -2.19(-2.43%)
Sep 14, 2023 91.68 91.83 90.19 90.39 6,583,042 +0.71(+0.79%)
Sep 13, 2023 89.07 90.33 88.95 89.68 5,856,708 +0.73(+0.82%)
Sep 12, 2023 88.93 90.02 88.89 88.95 8,383,532 +0.87(+0.98%)
Sep 11, 2023 88.57 88.86 87.65 88.08 7,391,444 -0.04(-0.04%)
Sep 08, 2023 89.21 89.53 87.80 88.12 5,922,616 -0.40(-0.46%)
Sep 07, 2023 88.54 88.76 86.93 88.52 14,944,964 -2.17(-2.40%)
Sep 06, 2023 92.26 92.37 90.04 90.70 8,068,260 -2.30(-2.47%)
Sep 05, 2023 91.82 93.44 91.30 93.00 6,504,093 +1.39(+1.51%)
Sep 01, 2023 92.70 92.98 91.51 91.61 7,216,890 -0.37(-0.41%)
Aug 31, 2023 91.76 92.80 91.69 91.99 10,264,264 -1.19(-1.28%)
Aug 30, 2023 93.83 94.30 93.03 93.17 6,192,828 -0.30(-0.32%)
Aug 29, 2023 92.18 94.00 91.93 93.47 9,062,992 +1.06(+1.15%)
Aug 28, 2023 92.23 92.56 91.67 92.41 5,262,884 +0.88(+0.97%)
Aug 25, 2023 90.69 91.83 89.86 91.52 10,534,360 +0.56(+0.62%)
Aug 24, 2023 94.90 95.14 90.90 90.96 12,460,043 -1.66(-1.79%)
Aug 23, 2023 92.20 93.48 91.66 92.62 10,518,700 +1.95(+2.15%)
Aug 22, 2023 91.77 91.91 90.25 90.68 7,181,532 -0.31(-0.35%)
Aug 21, 2023 88.97 91.33 88.97 90.99 8,779,186 +1.44(+1.60%)
Aug 18, 2023 88.54 89.78 88.04 89.56 9,222,356 -0.53(-0.59%)
Aug 17, 2023 91.35 91.35 89.80 90.09 7,843,589 -0.14(-0.15%)
Aug 16, 2023 89.89 91.14 89.77 90.23 7,565,104 +0.10(+0.11%)
Aug 15, 2023 90.95 91.14 89.94 90.13 6,172,093 -1.37(-1.49%)
Aug 14, 2023 90.14 91.71 89.75 91.49 7,615,785 +1.06(+1.17%)
Aug 11, 2023 91.92 91.92 90.41 90.43 10,842,017 -2.76(-2.96%)
Aug 10, 2023 93.83 94.34 92.68 93.19 7,587,366 +0.81(+0.87%)
Aug 09, 2023 94.21 94.23 92.12 92.39 6,536,264 -0.50(-0.54%)
Aug 08, 2023 93.27 93.19 92.08 92.89 7,789,892 -1.83(-1.93%)
Aug 07, 2023 95.09 95.30 93.61 94.72 6,713,470 +0.19(+0.20%)
Aug 04, 2023 93.67 95.93 93.52 94.53 7,692,936 +1.16(+1.24%)
Aug 03, 2023 93.23 94.18 92.97 93.37 8,735,109 -0.71(-0.75%)
Aug 02, 2023 95.85 95.85 93.60 94.08 9,994,268 -2.65(-2.74%)
Aug 01, 2023 97.46 97.51 96.42 96.73 6,542,384 -0.74(-0.76%)
Jul 31, 2023 97.50 98.09 96.75 97.47 8,801,716 -1.68(-1.70%)
Jul 28, 2023 98.41 99.28 98.09 99.15 6,882,866 +1.48(+1.52%)
Jul 27, 2023 99.78 100.04 97.23 97.67 8,185,665 -0.06(-0.06%)
Jul 26, 2023 97.81 98.43 96.90 97.73 9,157,110 -0.89(-0.91%)
Jul 25, 2023 97.82 99.18 97.43 98.62 9,359,158 +2.03(+2.11%)
Jul 24, 2023 95.62 96.60 95.14 96.59 9,210,319 +0.98(+1.03%)
Jul 21, 2023 96.22 96.33 94.70 95.60 15,646,327 -0.60(-0.62%)
Jul 20, 2023 96.88 98.75 95.41 96.20 23,194,884 -5.11(-5.05%)
Jul 19, 2023 102.14 103.02 100.83 101.31 11,383,261 -0.09(-0.09%)
Jul 18, 2023 101.93 101.97 100.28 101.40 10,531,037 -1.61(-1.56%)
Jul 17, 2023 102.91 103.25 100.85 103.02 10,911,445 -0.34(-0.33%)
Jul 14, 2023 104.20 105.48 103.08 103.36 9,687,165 -0.42(-0.41%)
Jul 13, 2023 103.22 103.86 100.78 103.78 9,421,928 +1.64(+1.61%)
Jul 12, 2023 101.09 102.66 101.02 102.14 10,375,987 +2.59(+2.61%)
Jul 11, 2023 100.60 100.60 98.44 99.55 7,814,291 +1.46(+1.49%)
Jul 10, 2023 98.55 99.04 97.72 98.08 8,178,925 -0.45(-0.46%)
Jul 07, 2023 97.40 100.21 97.32 98.53 8,175,074 +0.81(+0.82%)
Jul 06, 2023 97.42 97.87 96.93 97.73 9,299,581 -1.55(-1.56%)
Jul 05, 2023 99.68 101.34 99.25 99.28 9,371,324 -2.12(-2.09%)
Jul 03, 2023 100.52 101.92 100.34 101.40 5,735,575 +2.19(+2.21%)
Jun 30, 2023 99.68 100.16 98.70 99.21 11,906,305 +0.28(+0.28%)
Jun 29, 2023 99.62 99.80 98.33 98.94 7,513,819 -0.28(-0.28%)
Jun 28, 2023 98.80 100.16 98.52 99.21 8,300,141 -1.14(-1.14%)
Jun 27, 2023 99.44 101.05 98.33 100.35 9,893,517 +1.94(+1.97%)
Jun 26, 2023 100.29 101.29 98.39 98.41 8,706,371 -1.77(-1.77%)
Jun 23, 2023 99.80 100.46 99.29 100.18 9,081,175 -1.20(-1.18%)
Jun 22, 2023 99.70 101.67 99.61 101.38 8,724,740 +1.46(+1.47%)
Jun 21, 2023 101.40 101.97 99.90 99.92 9,495,334 -2.30(-2.25%)
Jun 20, 2023 102.42 103.10 101.32 102.22 9,458,995 -0.58(-0.56%)
Jun 16, 2023 103.64 103.95 102.58 102.80 11,627,701 -0.60(-0.58%)
Jun 15, 2023 104.47 103.29 103.40 12,189,999 +19.75(+23.61%)
May 08, 2023 82.63 83.65 82.55 83.65 6,893,576 +0.56(+0.67%)
May 05, 2023 82.44 83.68 81.90 83.09 7,020,038 +1.45(+1.77%)
May 04, 2023 81.17 81.91 80.81 81.65 7,452,070 +0.77(+0.96%)
May 03, 2023 80.80 81.91 80.62 80.87 7,312,141 -0.25(-0.31%)
May 02, 2023 81.66 82.19 80.73 81.13 7,029,562 -1.00(-1.21%)
May 01, 2023 82.44 82.82 82.05 82.13 5,041,789 -0.31(-0.38%)
Apr 28, 2023 82.61 82.64 81.87 82.44 8,449,195 +0.62(+0.75%)
Apr 27, 2023 81.07 82.01 80.35 81.82 10,237,637 +1.39(+1.73%)
Apr 26, 2023 80.42 80.56 79.42 80.43 11,843,013 -0.04(-0.05%)
Apr 25, 2023 81.43 81.56 80.44 80.47 13,724,250 -2.30(-2.78%)
Apr 24, 2023 83.51 84.06 82.14 82.77 10,802,089 -0.71(-0.86%)
Apr 21, 2023 85.84 85.97 83.40 83.48 13,472,978 -3.83(-4.39%)
Apr 20, 2023 86.37 89.85 86.15 87.32 19,631,244 +2.01(+2.36%)
Apr 19, 2023 84.33 85.45 84.14 85.30 11,448,802 -0.89(-1.03%)
Apr 18, 2023 86.25 86.45 85.56 86.19 8,657,961 +0.15(+0.17%)
Apr 17, 2023 85.81 86.11 85.24 86.05 8,347,111 +0.77(+0.91%)
Apr 14, 2023 86.01 86.42 84.63 85.27 7,829,292 +0.15(+0.17%)
Apr 13, 2023 84.65 85.69 84.07 85.13 8,088,141 +0.18(+0.21%)
Apr 12, 2023 86.95 87.52 84.94 84.95 11,550,062 -2.32(-2.66%)
Apr 11, 2023 86.68 87.86 86.51 87.27 11,328,547 +0.22(+0.25%)
Apr 10, 2023 86.47 87.06 84.56 87.05 12,506,191 -1.19(-1.35%)
Apr 06, 2023 87.68 88.90 87.43 88.25 6,007,184 +0.04(+0.04%)
Apr 05, 2023 89.58 90.14 87.08 88.21 9,377,938 -1.93(-2.14%)
Apr 04, 2023 90.99 91.22 89.69 90.13 6,480,849 -0.66(-0.72%)
Apr 03, 2023 90.96 91.53 89.68 90.79 7,017,632 -0.18(-0.19%)
Mar 31, 2023 89.22 91.20 89.12 90.97 8,898,287 +0.54(+0.59%)
Mar 30, 2023 91.29 91.45 90.00 90.43 10,463,413 -0.28(-0.31%)
Mar 29, 2023 89.73 91.16 89.43 90.71 9,461,549 +1.91(+2.15%)
Mar 28, 2023 88.66 88.86 87.94 88.80 7,688,761 +0.15(+0.17%)
Mar 27, 2023 90.01 90.14 88.55 88.66 9,559,438 -2.08(-2.30%)
Mar 24, 2023 91.88 92.10 90.06 90.74 7,828,017 -1.76(-1.90%)
Mar 23, 2023 92.40 93.70 91.37 92.50 11,419,010 +1.93(+2.13%)
Mar 22, 2023 91.44 92.93 90.50 90.57 13,098,826 +0.12(+0.13%)
Mar 21, 2023 88.99 90.95 88.79 90.46 12,575,812 +2.41(+2.73%)
Mar 20, 2023 87.24 88.37 86.70 88.05 8,401,639 +0.56(+0.64%)
Mar 17, 2023 87.09 88.04 87.03 87.49 13,587,829 +0.17(+0.19%)
Mar 16, 2023 84.05 87.49 83.92 87.33 13,484,249 +2.98(+3.54%)
Mar 15, 2023 84.83 84.87 83.12 84.35 12,508,138 -2.52(-2.90%)
Mar 14, 2023 85.64 87.19 85.33 86.87 11,409,629 +1.51(+1.77%)
Mar 13, 2023 84.03 86.58 83.97 85.36 12,176,120 +0.48(+0.56%)
Mar 10, 2023 85.64 86.75 84.83 84.88 12,261,705 -1.59(-1.83%)
Mar 09, 2023 87.27 88.23 86.17 86.47 10,637,151 -1.90(-2.15%)
Mar 08, 2023 85.95 88.37 85.75 88.36 9,072,172 +1.93(+2.23%)
Mar 07, 2023 87.51 87.79 85.90 86.44 9,001,499 -0.71(-0.81%)
Mar 06, 2023 87.62 88.85 87.08 87.15 10,235,827 -0.20(-0.23%)
Mar 03, 2023 86.26 87.41 85.49 87.35 11,146,670 +0.74(+0.85%)
Mar 02, 2023 85.26 86.91 84.75 86.61 10,034,169 +0.59(+0.69%)
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.