Taiwan Semiconductor Manufacturing ADR (NY: TSM )

114.91 USD +1.16 (+1.02%)
Streaming Delayed Price Updated: 10:49 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 114.03 115.06 113.71 113.75 5,392,961 -0.43(-0.38%)
Oct 26, 2021 114.94 114.18 4,851,695 +0.54(+0.48%)
Oct 25, 2021 114.40 114.55 113.11 113.64 6,661,828 -0.59(-0.52%)
Oct 22, 2021 116.24 117.15 114.23 114.23 6,283,048 -2.06(-1.77%)
Oct 21, 2021 115.01 116.35 114.61 116.29 4,638,915 +0.70(+0.61%)
Oct 20, 2021 116.88 117.03 115.55 115.59 8,905,821 -1.37(-1.17%)
Oct 19, 2021 115.80 116.98 115.63 116.96 5,404,642 +1.62(+1.40%)
Oct 18, 2021 113.42 115.35 113.42 115.34 6,772,445 +0.48(+0.42%)
Oct 15, 2021 114.78 114.95 112.96 114.86 11,558,823 +2.30(+2.04%)
Oct 14, 2021 114.14 114.74 111.16 112.56 16,924,225 +2.58(+2.35%)
Oct 13, 2021 109.32 110.05 108.95 109.98 7,835,817 +0.78(+0.71%)
Oct 12, 2021 110.47 111.03 108.56 109.20 9,285,158 -1.06(-0.96%)
Oct 11, 2021 110.08 111.71 109.90 110.26 5,317,095 +0.22(+0.20%)
Oct 08, 2021 110.98 111.07 109.51 110.04 5,143,454 -0.79(-0.71%)
Oct 07, 2021 111.00 111.71 110.49 110.83 7,815,425 +1.49(+1.36%)
Oct 06, 2021 108.44 109.52 107.58 109.34 7,546,550 +0.08(+0.07%)
Oct 05, 2021 109.80 110.35 109.22 109.26 8,034,868 +0.24(+0.22%)
Oct 04, 2021 111.00 111.43 108.52 109.02 8,513,765 -2.54(-2.28%)
Oct 01, 2021 112.00 112.30 110.30 111.56 5,315,214 -0.09(-0.08%)
Sep 30, 2021 112.43 113.34 111.71 111.65 6,434,231 +0.03(+0.03%)
Sep 29, 2021 112.30 112.85 111.02 111.62 6,520,174 -0.28(-0.25%)
Sep 28, 2021 114.33 115.04 111.88 111.90 9,784,148 -4.25(-3.66%)
Sep 27, 2021 115.70 116.57 115.01 116.15 5,195,810 +0.51(+0.44%)
Sep 24, 2021 116.00 116.56 115.53 115.64 4,455,872 -0.55(-0.47%)
Sep 23, 2021 116.97 116.97 115.59 116.19 5,482,478 +0.32(+0.28%)
Sep 22, 2021 115.23 116.24 114.91 115.87 5,344,758 +0.91(+0.79%)
Sep 21, 2021 115.65 115.87 114.55 114.96 8,208,342 +0.26(+0.23%)
Sep 20, 2021 115.20 116.01 113.55 114.70 8,980,757 -3.05(-2.59%)
Sep 17, 2021 120.19 120.47 117.69 117.75 10,729,316 -3.04(-2.52%)
Sep 16, 2021 120.00 121.13 119.35 120.79 7,298,084 -0.71(-0.58%)
Sep 15, 2021 122.40 122.40 120.88 121.50 5,565,471 -1.59(-1.29%)
Sep 14, 2021 123.63 123.63 122.40 123.09 5,109,093 -0.53(-0.43%)
Sep 13, 2021 122.94 124.10 122.20 123.62 6,620,167 +0.65(+0.53%)
Sep 10, 2021 123.02 124.33 122.89 122.97 5,164,087 +0.29(+0.24%)
Sep 09, 2021 122.19 123.49 121.88 122.68 5,094,322 +0.79(+0.65%)
Sep 08, 2021 122.97 123.14 121.23 121.89 7,980,342 -2.81(-2.25%)
Sep 07, 2021 124.62 125.28 123.89 124.70 9,741,848 +0.73(+0.59%)
Sep 03, 2021 121.58 124.48 121.26 123.97 10,369,900 +3.18(+2.63%)
Sep 02, 2021 120.94 121.39 120.46 120.79 6,868,472 +0.33(+0.27%)
Sep 01, 2021 120.21 121.36 119.56 120.46 8,603,149 +1.45(+1.22%)
Aug 31, 2021 120.01 120.80 118.70 119.01 8,420,827 +0.02(+0.02%)
Aug 30, 2021 118.88 119.50 118.47 118.99 6,432,552 +0.50(+0.42%)
Aug 27, 2021 118.33 119.28 117.69 118.49 6,827,733 +0.39(+0.33%)
Aug 26, 2021 117.98 118.46 116.35 118.10 9,866,556 +1.07(+0.91%)
Aug 25, 2021 115.71 119.18 115.61 117.03 22,111,324 +4.92(+4.39%)
Aug 24, 2021 111.82 113.07 111.80 112.11 6,714,650 +1.15(+1.04%)
Aug 23, 2021 110.08 111.33 109.27 110.96 9,528,296 +2.84(+2.63%)
Aug 20, 2021 109.14 109.71 107.74 108.12 13,083,781 -2.40(-2.17%)
Aug 19, 2021 109.00 110.97 107.68 110.52 12,144,950 +0.07(+0.06%)
Aug 18, 2021 111.74 113.00 110.38 110.45 9,164,570 -0.66(-0.59%)
Aug 17, 2021 113.73 113.85 110.75 111.11 13,390,644 -3.52(-3.07%)
Aug 16, 2021 115.10 115.48 114.10 114.63 5,438,281 -0.87(-0.75%)
Aug 13, 2021 115.07 115.52 114.49 115.50 4,593,222 -0.20(-0.17%)
Aug 12, 2021 115.55 115.95 114.44 115.70 6,346,808 -0.29(-0.25%)
Aug 11, 2021 116.50 117.29 115.20 115.99 4,488,500 -0.37(-0.32%)
Aug 10, 2021 118.50 119.05 114.08 116.36 5,131,407 -1.86(-1.57%)
Aug 09, 2021 118.42 118.79 117.32 118.22 4,279,588 +0.01(+0.01%)
Aug 06, 2021 118.37 118.60 117.45 118.21 4,338,882 -1.01(-0.85%)
Aug 05, 2021 119.07 119.24 118.27 119.22 4,448,883 +0.48(+0.40%)
Aug 04, 2021 118.43 119.55 118.28 118.74 4,253,191 +0.33(+0.28%)
Aug 03, 2021 117.31 118.64 116.84 118.41 5,872,863 +1.55(+1.33%)
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.