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 (%)
Jul 31, 2023	97.51	98.10	96.76	97.48	8,800,985	-1.68(-1.70%)
Jul 28, 2023	98.42	99.29	98.10	99.16	6,882,294	+1.48(+1.52%)
Jul 27, 2023	99.79	100.05	97.24	97.68	8,184,986	-0.06(-0.06%)
Jul 26, 2023	97.81	98.44	96.91	97.73	9,156,290	-0.89(-0.91%)
Jul 25, 2023	97.83	99.19	97.44	98.63	9,358,382	+2.04(+2.11%)
Jul 24, 2023	95.63	96.61	95.15	96.59	9,209,554	+0.98(+1.03%)
Jul 21, 2023	96.23	96.34	94.71	95.61	15,645,028	-0.60(-0.62%)
Jul 20, 2023	96.89	98.76	95.41	96.21	23,192,960	-5.11(-5.05%)
Jul 19, 2023	102.15	103.02	100.84	101.32	11,382,316	-0.09(-0.09%)
Jul 18, 2023	101.94	101.98	100.29	101.41	10,530,163	-1.61(-1.56%)
Jul 17, 2023	102.92	103.25	100.86	103.02	10,910,540	-0.34(-0.33%)
Jul 14, 2023	104.21	105.49	103.09	103.37	9,686,361	-0.42(-0.41%)
Jul 13, 2023	103.23	103.86	100.79	103.79	9,421,146	+1.64(+1.61%)
Jul 12, 2023	101.10	102.67	101.03	102.15	10,375,126	+2.60(+2.61%)
Jul 11, 2023	100.61	100.61	98.45	99.55	7,813,642	+1.46(+1.49%)
Jul 10, 2023	98.56	99.05	97.72	98.09	8,178,246	-0.45(-0.46%)
Jul 07, 2023	97.41	100.22	97.34	98.54	8,174,395	+0.81(+0.82%)
Jul 06, 2023	97.43	97.88	96.94	97.73	9,298,810	-1.55(-1.56%)
Jul 05, 2023	99.69	101.35	99.26	99.29	9,370,547	-2.12(-2.09%)

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.