Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.98 +7.27 (+4.39%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	89.20	91.51	88.81	88.96	11,103,086	-2.19(-2.40%)
Apr 28, 2022	88.23	92.10	87.86	91.16	15,848,685	+4.75(+5.50%)
Apr 27, 2022	87.92	88.74	86.37	86.41	16,550,191	-2.40(-2.71%)
Apr 26, 2022	90.89	90.97	88.81	88.81	14,805,508	-3.32(-3.61%)
Apr 25, 2022	90.99	92.17	90.42	92.13	11,138,481	+0.54(+0.59%)
Apr 22, 2022	92.89	93.62	91.29	91.60	12,169,387	-1.90(-2.03%)
Apr 21, 2022	95.49	96.36	93.25	93.49	13,895,847	-1.29(-1.36%)
Apr 20, 2022	96.12	96.69	94.68	94.79	8,975,636	-0.42(-0.44%)
Apr 19, 2022	94.24	95.21	93.54	95.21	10,549,392	+0.65(+0.69%)
Apr 18, 2022	93.77	95.58	93.31	94.56	10,729,837	+0.39(+0.42%)
Apr 14, 2022	99.56	100.04	94.13	94.16	18,623,168	-3.01(-3.09%)
Apr 13, 2022	95.54	97.86	95.25	97.17	16,452,287	+3.89(+4.17%)
Apr 12, 2022	95.73	95.88	93.28	93.28	13,880,616	-0.12(-0.13%)
Apr 11, 2022	94.03	94.18	92.78	93.41	13,031,334	-1.65(-1.73%)
Apr 08, 2022	96.33	96.40	94.89	95.05	12,322,085	-1.18(-1.22%)
Apr 07, 2022	96.14	96.91	95.40	96.23	12,983,195	-0.63(-0.65%)
Apr 06, 2022	96.14	97.78	95.47	96.86	15,563,144	-1.26(-1.29%)
Apr 05, 2022	100.02	100.14	97.75	98.13	12,837,405	-2.19(-2.19%)
Apr 04, 2022	99.58	101.07	98.87	100.32	9,483,141	+1.91(+1.95%)

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.