Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

96.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 96.46 97.02 95.88 96.69 8,003,747 -0.32(-0.33%)
Dec 04, 2023 97.05 97.20 95.25 97.01 10,613,986 -1.54(-1.56%)
Dec 01, 2023 97.70 98.78 97.02 98.55 7,500,390 +1.24(+1.27%)
Nov 30, 2023 98.93 98.98 96.90 97.31 9,703,290 -1.57(-1.59%)
Nov 29, 2023 99.00 99.73 98.60 98.88 7,090,177 +0.90(+0.92%)
Nov 28, 2023 97.87 98.25 97.23 97.98 6,352,693 +0.77(+0.79%)
Nov 27, 2023 97.42 97.55 96.42 97.21 6,854,319 -0.62(-0.63%)
Nov 24, 2023 98.48 98.72 97.47 97.83 4,297,651 -0.82(-0.83%)
Nov 22, 2023 98.72 99.65 97.95 98.65 7,416,468 +0.24(+0.24%)
Nov 21, 2023 100.00 100.15 98.23 98.41 10,145,015 -1.55(-1.55%)
Nov 20, 2023 99.90 100.59 99.54 99.96 6,448,918 +0.38(+0.38%)
Nov 17, 2023 98.94 99.72 98.32 99.58 7,248,612 +1.04(+1.06%)
Nov 16, 2023 98.24 99.10 97.91 98.54 8,458,791 -0.26(-0.26%)
Nov 15, 2023 99.95 100.70 98.42 98.80 10,410,351 -0.11(-0.11%)
Nov 14, 2023 98.00 99.69 97.95 98.91 13,783,759 +2.49(+2.58%)
Nov 13, 2023 97.01 97.18 95.72 96.42 9,522,170 -1.02(-1.05%)
Nov 10, 2023 94.04 97.75 93.61 97.44 19,292,880 +5.82(+6.35%)
Nov 09, 2023 92.63 93.37 91.60 91.62 8,217,848 -0.38(-0.41%)
Nov 08, 2023 93.33 93.44 91.93 92.00 6,554,969 -0.41(-0.44%)
Nov 07, 2023 92.25 93.05 91.75 92.41 6,238,370 -0.19(-0.21%)
Nov 06, 2023 92.00 92.61 91.29 92.60 8,401,849 +0.81(+0.88%)
Nov 03, 2023 91.65 92.45 90.84 91.79 9,226,709 +1.31(+1.45%)
Nov 02, 2023 90.40 91.05 89.47 90.48 11,030,986 +2.68(+3.05%)
Nov 01, 2023 86.47 87.87 86.34 87.80 9,506,523 +1.49(+1.73%)
Oct 31, 2023 86.15 86.43 84.95 86.31 9,002,986 +0.25(+0.29%)
Oct 30, 2023 87.31 88.30 86.00 86.06 9,778,690 +0.07(+0.08%)
Oct 27, 2023 87.54 87.75 85.89 85.99 12,480,731 -1.46(-1.67%)
Oct 26, 2023 87.12 88.14 86.54 87.45 9,361,202 -0.19(-0.22%)
Oct 25, 2023 90.80 90.85 86.68 87.64 13,024,519 -4.00(-4.36%)
Oct 24, 2023 91.20 92.00 90.86 91.64 7,374,358 +0.53(+0.58%)
Oct 23, 2023 89.98 92.26 89.16 91.11 8,279,040 -0.20(-0.22%)
Oct 20, 2023 92.00 94.32 91.09 91.31 12,197,298 -1.60(-1.72%)
Oct 19, 2023 93.09 94.76 92.36 92.91 22,749,972 +3.31(+3.69%)
Oct 18, 2023 88.88 90.01 88.58 89.60 9,972,079 -1.40(-1.54%)
Oct 17, 2023 89.81 91.70 88.52 91.00 7,995,341 -0.22(-0.24%)
Oct 16, 2023 90.48 91.90 90.43 91.22 8,789,360 +0.76(+0.84%)
Oct 13, 2023 92.75 92.94 90.20 90.46 7,986,496 -1.96(-2.12%)
Oct 12, 2023 92.51 93.44 91.84 92.42 8,942,706 +0.42(+0.46%)
Oct 11, 2023 91.26 92.01 90.63 92.00 8,048,549 +1.39(+1.53%)
Oct 10, 2023 89.27 90.66 89.14 90.61 7,180,623 +1.62(+1.82%)
Oct 09, 2023 88.80 89.34 88.04 88.99 4,780,328 -0.30(-0.34%)
Oct 06, 2023 88.09 90.02 87.38 89.29 9,777,145 +2.26(+2.60%)
Oct 05, 2023 86.83 87.94 86.53 87.03 6,650,662 +0.36(+0.42%)
Oct 04, 2023 85.47 86.76 85.38 86.67 7,658,129 +1.26(+1.48%)
Oct 03, 2023 87.00 87.32 85.06 85.41 8,200,979 -2.24(-2.56%)
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.