Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.98 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2022	84.60	85.94	84.57	85.24	10,760,855	-0.13(-0.15%)
Jul 28, 2022	83.93	85.37	83.28	85.36	11,072,947	+0.94(+1.12%)
Jul 27, 2022	82.18	84.68	82.18	84.42	9,756,331	+3.09(+3.80%)
Jul 26, 2022	81.65	82.08	80.77	81.32	7,241,015	-1.81(-2.18%)
Jul 25, 2022	83.14	83.52	82.49	83.14	6,186,394	-0.02(-0.02%)
Jul 22, 2022	84.20	84.51	82.65	83.15	8,940,021	-1.42(-1.67%)
Jul 21, 2022	83.50	84.58	83.23	84.57	7,404,532	+1.18(+1.42%)
Jul 20, 2022	82.06	83.57	81.99	83.39	12,107,708	+0.39(+0.48%)
Jul 19, 2022	81.88	83.30	81.46	82.99	11,070,256	+2.48(+3.07%)
Jul 18, 2022	82.90	82.92	80.31	80.51	11,781,387	-1.97(-2.39%)
Jul 15, 2022	82.44	82.88	80.89	82.49	14,596,358	+1.89(+2.34%)
Jul 14, 2022	79.91	80.96	77.56	80.60	24,250,340	+2.29(+2.93%)
Jul 13, 2022	76.37	78.72	76.01	78.31	15,251,253	+2.11(+2.77%)
Jul 12, 2022	78.18	78.49	76.04	76.20	10,747,277	-0.01(-0.01%)
Jul 11, 2022	76.84	77.33	75.93	76.21	9,886,386	-2.31(-2.94%)
Jul 08, 2022	76.99	79.15	76.83	78.52	10,385,028	+0.83(+1.07%)
Jul 07, 2022	75.72	77.99	75.47	77.69	16,425,325	+4.90(+6.74%)
Jul 06, 2022	71.57	73.50	71.07	72.79	11,954,060	-0.53(-0.72%)
Jul 05, 2022	71.82	73.36	71.04	73.32	23,105,058	-0.86(-1.16%)

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.