Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	91.22	91.59	89.95	90.72	14,778,398	-1.61(-1.74%)
Nov 27, 2020	92.14	92.82	91.68	92.33	4,670,266	+1.17(+1.28%)
Nov 25, 2020	89.95	91.63	89.90	91.16	5,555,553	+0.79(+0.88%)
Nov 24, 2020	92.09	92.19	89.78	90.36	7,499,088	-1.39(-1.52%)
Nov 23, 2020	90.85	92.51	90.56	91.76	9,413,721	+2.62(+2.94%)
Nov 20, 2020	90.38	90.89	89.11	89.14	5,706,451	-1.20(-1.32%)
Nov 19, 2020	90.49	90.57	89.41	90.34	5,921,753	-0.30(-0.33%)
Nov 18, 2020	92.12	92.38	90.11	90.64	9,115,080	+1.14(+1.27%)
Nov 17, 2020	91.62	91.72	89.48	89.50	11,588,550	-3.33(-3.59%)
Nov 16, 2020	90.16	95.79	90.10	92.82	19,683,430	+5.66(+6.49%)
Nov 13, 2020	85.60	87.72	85.29	87.17	9,817,505	+3.18(+3.79%)
Nov 12, 2020	84.98	85.92	83.95	83.99	7,994,183	-0.99(-1.17%)
Nov 11, 2020	83.69	85.26	83.56	84.98	8,230,045	+3.01(+3.67%)
Nov 10, 2020	82.66	83.03	81.07	81.97	8,926,065	-1.28(-1.54%)
Nov 09, 2020	85.91	86.47	83.16	83.25	9,596,616	-2.23(-2.60%)
Nov 06, 2020	83.98	85.56	83.27	85.47	6,847,549	+0.92(+1.08%)
Nov 05, 2020	84.55	85.05	83.94	84.56	7,126,279	+0.92(+1.10%)
Nov 04, 2020	82.96	83.94	82.72	83.64	8,136,931	+1.65(+2.01%)
Nov 03, 2020	80.59	82.51	80.47	82.00	6,705,644	+1.85(+2.31%)

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.