Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

125.33 -1.36 (-1.07%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 126.89 127.06 124.14 125.33 12,014,615 -1.36(-1.07%)
Feb 16, 2024 127.13 128.64 125.81 126.69 13,104,417 -2.34(-1.81%)
Feb 15, 2024 130.80 131.13 128.35 129.03 12,705,925 -0.24(-0.19%)
Feb 14, 2024 129.63 130.79 127.96 129.27 13,032,556 +1.72(+1.35%)
Feb 13, 2024 127.93 129.92 126.47 127.55 14,490,369 -2.91(-2.23%)
Feb 12, 2024 133.27 133.51 130.26 130.46 14,193,668 -2.65(-1.99%)
Feb 09, 2024 134.50 135.17 130.59 133.11 16,984,232 -0.62(-0.46%)
Feb 08, 2024 127.00 134.75 126.11 133.73 33,317,108 +8.75(+7.00%)
Feb 07, 2024 120.01 125.00 120.00 124.98 18,141,984 +5.60(+4.69%)
Feb 06, 2024 120.12 120.99 118.28 119.38 11,507,929 +0.59(+0.50%)
Feb 05, 2024 117.13 119.54 116.58 118.79 13,246,800 +3.04(+2.63%)
Feb 02, 2024 114.86 115.96 113.92 115.75 10,043,959 +2.36(+2.08%)
Feb 01, 2024 113.80 114.03 112.61 113.39 8,799,302 +0.43(+0.38%)
Jan 31, 2024 113.50 114.74 112.88 112.96 12,856,221 -3.10(-2.67%)
Jan 30, 2024 116.36 118.01 115.56 116.06 11,008,704 -0.92(-0.79%)
Jan 29, 2024 117.17 117.87 115.75 116.98 10,030,716 -0.28(-0.24%)
Jan 26, 2024 116.90 118.04 116.30 117.26 10,196,444 +0.70(+0.60%)
Jan 25, 2024 118.02 118.84 116.48 116.56 15,420,164 +0.04(+0.03%)
Jan 24, 2024 115.33 118.84 114.61 116.52 21,849,040 +2.39(+2.09%)
Jan 23, 2024 113.52 114.62 113.16 114.13 11,682,025 +1.10(+0.97%)
Jan 22, 2024 114.78 115.10 112.52 113.03 17,747,100 -1.17(-1.02%)
Jan 19, 2024 113.22 115.15 111.02 114.20 37,812,592 +1.17(+1.04%)
Jan 18, 2024 111.20 113.39 109.48 113.03 58,729,832 +10.08(+9.79%)
Jan 17, 2024 100.87 103.33 100.00 102.95 17,583,920 +1.28(+1.26%)
Jan 16, 2024 100.53 102.35 100.20 101.67 11,179,667 +0.43(+0.42%)
Jan 12, 2024 100.89 102.38 100.87 101.24 6,522,131 +0.02(+0.02%)
Jan 11, 2024 101.70 102.16 99.99 101.22 7,860,598 +0.42(+0.42%)
Jan 10, 2024 102.52 102.78 99.98 100.80 6,967,067 -1.09(-1.07%)
Jan 09, 2024 101.05 101.97 100.22 101.89 7,791,783 -0.35(-0.34%)
Jan 08, 2024 100.63 102.79 100.50 102.24 12,452,003 +2.63(+2.64%)
Jan 05, 2024 99.00 100.64 98.80 99.61 7,347,318 +0.48(+0.48%)
Jan 04, 2024 99.53 100.44 99.12 99.13 8,038,700 -1.04(-1.04%)
Jan 03, 2024 100.34 101.25 99.66 100.17 6,650,325 -1.36(-1.34%)
Jan 02, 2024 102.25 102.62 100.59 101.53 9,018,814 -2.47(-2.37%)
Dec 29, 2023 104.72 104.97 103.67 104.00 4,409,646 -0.70(-0.67%)
Dec 28, 2023 105.00 105.52 104.70 104.70 5,334,049 +0.05(+0.05%)
Dec 27, 2023 105.05 105.37 104.08 104.65 5,880,826 +0.20(+0.19%)
Dec 26, 2023 103.61 104.96 103.57 104.45 6,401,839 +1.30(+1.26%)
Dec 22, 2023 102.93 103.59 102.70 103.15 5,566,603 +0.60(+0.59%)
Dec 21, 2023 101.30 102.72 101.16 102.55 9,066,317 +2.51(+2.51%)
Dec 20, 2023 102.70 103.08 99.94 100.04 10,805,037 -3.83(-3.69%)
Dec 19, 2023 103.24 103.97 103.09 103.87 8,494,533 +0.94(+0.91%)
Dec 18, 2023 102.84 103.31 102.08 102.93 5,659,696 +0.39(+0.38%)
Dec 15, 2023 103.50 104.75 102.39 102.54 16,380,282 -0.91(-0.88%)
Dec 14, 2023 103.35 103.81 102.80 103.45 10,069,876 +1.81(+1.78%)
Dec 13, 2023 100.92 102.19 100.43 101.64 9,025,897 +0.52(+0.51%)
Dec 12, 2023 99.68 101.17 99.48 101.12 7,411,257 +0.65(+0.64%)
Dec 11, 2023 99.10 100.73 98.90 100.47 9,521,015 +0.60(+0.60%)
Dec 08, 2023 98.65 99.89 98.53 99.88 10,622,728 +1.06(+1.07%)
Dec 07, 2023 97.50 99.17 97.43 98.82 11,422,325 +1.43(+1.47%)
Dec 06, 2023 97.34 98.10 96.98 97.39 11,314,005 +1.15(+1.20%)
Dec 05, 2023 96.00 96.56 95.43 96.23 8,041,802 -0.32(-0.33%)
Dec 04, 2023 96.59 96.74 94.80 96.55 10,664,452 -1.53(-1.56%)
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.