Taiwan Semiconductor ADR (NY: TSM )

190.27 +5.77 (+3.13%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 193.09 193.47 183.01 184.50 21,541,712 -6.55(-3.43%)
Jul 10, 2024 188.28 191.42 186.70 191.05 19,267,134 +6.53(+3.54%)
Jul 09, 2024 188.09 188.44 182.50 184.52 19,951,516 -2.11(-1.13%)
Jul 08, 2024 190.00 192.80 185.13 186.63 22,552,064 +2.64(+1.43%)
Jul 05, 2024 184.14 185.08 182.30 183.99 11,372,968 +1.50(+0.82%)
Jul 03, 2024 177.99 182.49 177.88 182.49 11,810,849 +6.79(+3.86%)
Jul 02, 2024 171.13 176.71 171.03 175.70 10,649,629 +3.37(+1.96%)
Jul 01, 2024 174.24 175.30 170.45 172.33 10,712,940 -1.48(-0.85%)
Jun 28, 2024 172.81 176.82 172.81 173.81 11,240,618 +2.18(+1.27%)
Jun 27, 2024 173.79 175.48 171.15 171.63 10,860,748 -0.44(-0.26%)
Jun 26, 2024 172.12 173.69 170.20 172.07 11,894,794 -0.53(-0.31%)
Jun 25, 2024 169.95 172.64 169.01 172.60 13,467,218 +4.79(+2.85%)
Jun 24, 2024 170.43 171.42 167.12 167.81 19,727,032 -6.15(-3.54%)
Jun 21, 2024 172.71 177.48 172.21 173.96 20,271,424 -1.42(-0.81%)
Jun 20, 2024 182.58 183.18 173.50 175.38 28,382,888 -4.31(-2.40%)
Jun 18, 2024 180.02 184.86 178.99 179.69 27,155,272 +2.45(+1.38%)
Jun 17, 2024 177.84 178.67 173.48 177.24 18,679,380 +4.73(+2.74%)
Jun 14, 2024 172.00 173.64 170.36 172.51 9,192,538 -0.40(-0.23%)
Jun 13, 2024 172.95 174.07 170.51 172.91 15,582,706 +0.47(+0.27%)
Jun 12, 2024 172.81 175.51 171.00 172.44 20,355,676 +7.25(+4.39%)
Jun 11, 2024 167.65 167.88 163.28 165.19 11,537,010 -2.44(-1.46%)
Jun 10, 2024 163.48 169.31 161.91 167.63 12,467,182 +3.76(+2.29%)
Jun 07, 2024 163.06 165.60 161.45 163.87 14,071,842 +2.31(+1.43%)
Jun 06, 2024 164.00 164.18 159.86 161.56 14,801,640 -0.85(-0.52%)
Jun 05, 2024 158.09 163.22 157.45 162.41 23,245,886 +10.42(+6.85%)
Jun 04, 2024 152.92 153.31 150.51 151.99 10,092,712 -2.47(-1.60%)
Jun 03, 2024 154.63 156.66 151.98 154.46 12,958,573 +3.90(+2.59%)
May 31, 2024 151.00 152.02 147.34 150.56 13,826,594 -1.91(-1.26%)
May 30, 2024 153.11 153.57 151.41 152.48 9,727,676 -1.38(-0.89%)
May 29, 2024 156.26 156.39 152.73 153.85 15,824,045 -5.05(-3.18%)
May 28, 2024 159.18 159.88 157.10 158.91 13,995,025 -0.59(-0.37%)
May 24, 2024 156.71 160.16 156.22 159.50 11,945,861 +2.90(+1.85%)
May 23, 2024 158.68 160.27 155.38 156.60 20,931,718 +0.94(+0.60%)
May 22, 2024 155.39 156.74 154.05 155.66 13,436,624 +2.47(+1.61%)
May 21, 2024 151.82 153.51 151.47 153.19 7,941,355 +0.12(+0.08%)
May 20, 2024 151.19 153.75 150.35 153.07 9,286,415 +1.86(+1.23%)
May 17, 2024 153.52 153.52 150.37 151.20 7,735,663 -0.55(-0.36%)
May 16, 2024 153.62 154.57 151.73 151.75 13,429,369 -3.34(-2.15%)
May 15, 2024 152.88 155.51 152.25 155.09 14,094,600 +3.62(+2.39%)
May 14, 2024 146.03 151.53 145.79 151.47 12,346,991 +5.52(+3.78%)
May 13, 2024 147.56 147.97 145.84 145.95 8,293,277 -2.84(-1.91%)
May 10, 2024 146.76 150.02 146.47 148.79 23,746,172 +6.45(+4.53%)
May 09, 2024 142.49 142.90 140.69 142.34 8,049,814 -0.81(-0.56%)
May 08, 2024 140.67 143.81 140.36 143.15 10,232,933 +2.48(+1.76%)
May 07, 2024 141.42 141.85 140.07 140.67 8,706,471 -1.72(-1.20%)
May 06, 2024 140.03 142.38 139.37 142.38 8,624,796 +1.27(+0.90%)
May 03, 2024 138.46 141.66 138.32 141.12 13,306,277 +5.31(+3.91%)
May 02, 2024 135.17 136.31 132.80 135.80 9,285,425 +1.29(+0.96%)
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.