Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	86.71	86.99	85.67	85.87	7,426,050	+0.48(+0.57%)
Sep 28, 2023	84.24	86.10	83.97	85.39	6,725,549	+0.96(+1.14%)
Sep 27, 2023	84.16	84.54	83.11	84.43	7,955,716	+1.14(+1.36%)
Sep 26, 2023	83.95	84.22	83.02	83.29	8,982,787	-1.93(-2.26%)
Sep 25, 2023	84.38	85.22	84.56	85.22	8,860,534	+0.59(+0.70%)
Sep 22, 2023	85.23	85.75	84.44	84.63	8,065,854	+0.28(+0.33%)
Sep 21, 2023	85.02	85.12	84.34	84.35	10,783,048	-1.91(-2.21%)
Sep 20, 2023	87.47	88.26	86.26	86.26	7,021,365	-0.87(-1.00%)
Sep 19, 2023	87.40	87.79	86.75	87.13	7,258,912	-0.65(-0.74%)
Sep 18, 2023	87.49	88.61	87.39	87.78	6,725,035	-0.42(-0.47%)
Sep 15, 2023	89.44	90.06	87.81	88.20	20,178,936	-2.19(-2.43%)
Sep 14, 2023	91.68	91.83	90.19	90.39	6,582,922	+0.71(+0.79%)
Sep 13, 2023	89.07	90.34	89.07	89.68	5,856,222	+0.73(+0.82%)
Sep 12, 2023	88.94	90.03	88.90	88.95	8,382,836	+0.87(+0.98%)
Sep 11, 2023	88.58	88.87	87.66	88.09	7,390,830	-0.04(-0.04%)
Sep 08, 2023	89.22	89.54	87.81	88.13	5,922,125	-0.40(-0.46%)
Sep 07, 2023	88.55	88.77	86.94	88.53	14,943,723	-2.17(-2.40%)
Sep 06, 2023	92.27	92.38	90.05	90.70	8,067,590	-2.30(-2.47%)
Sep 05, 2023	91.83	93.45	91.30	93.01	6,503,553	+1.39(+1.51%)

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.