Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 20,355,710 +7.25(+4.39%)
Jun 11, 2024 167.65 167.88 163.28 165.19 11,537,030 -2.44(-1.46%)
Jun 10, 2024 163.48 169.31 161.91 167.63 12,467,202 +3.76(+2.29%)
Jun 07, 2024 163.06 165.60 161.45 163.87 14,071,866 +2.31(+1.43%)
Jun 06, 2024 164.00 164.18 159.85 161.56 14,801,665 -0.85(-0.52%)
Jun 05, 2024 158.09 163.22 157.45 162.41 23,245,924 +10.42(+6.85%)
Jun 04, 2024 152.92 153.31 150.51 151.99 10,092,729 -2.47(-1.60%)
Jun 03, 2024 154.63 156.66 151.98 154.46 12,958,595 +3.90(+2.59%)
May 31, 2024 151.00 152.02 147.34 150.56 13,826,617 -1.91(-1.26%)
May 30, 2024 153.11 153.56 151.41 152.48 9,727,692 -1.38(-0.89%)
May 29, 2024 156.26 156.39 152.73 153.85 15,824,072 -5.05(-3.18%)
May 28, 2024 159.18 159.88 157.10 158.91 13,995,049 -0.59(-0.37%)
May 24, 2024 156.71 160.15 156.22 159.50 11,945,881 +2.90(+1.85%)
May 23, 2024 158.68 160.27 155.38 156.60 20,931,752 +0.94(+0.60%)
May 22, 2024 155.39 156.74 154.05 155.66 13,436,647 +2.47(+1.61%)
May 21, 2024 151.82 153.50 151.47 153.19 7,941,368 +0.12(+0.08%)
May 20, 2024 151.19 153.75 150.34 153.07 9,286,431 +1.86(+1.23%)
May 17, 2024 153.51 153.51 150.37 151.20 7,735,676 -0.55(-0.36%)
May 16, 2024 153.62 154.57 151.73 151.75 13,429,392 -3.34(-2.15%)
May 15, 2024 152.88 155.51 152.25 155.09 14,094,623 +3.62(+2.39%)
May 14, 2024 146.03 151.53 145.79 151.47 12,347,011 +5.52(+3.78%)
May 13, 2024 147.55 147.97 145.84 145.95 8,293,291 -2.84(-1.91%)
May 10, 2024 146.76 150.02 146.47 148.79 23,746,212 +6.45(+4.53%)
May 09, 2024 142.49 142.90 140.69 142.34 8,049,828 -0.81(-0.56%)
May 08, 2024 140.67 143.81 140.36 143.15 10,231,504 +2.48(+1.76%)
May 07, 2024 141.42 141.85 140.07 140.67 8,706,485 -1.72(-1.20%)
May 06, 2024 140.03 142.38 139.37 142.38 8,624,810 +1.27(+0.90%)
May 03, 2024 138.46 141.66 138.32 141.12 13,306,300 +5.31(+3.91%)
May 02, 2024 135.17 136.31 132.80 135.80 9,285,441 +1.29(+0.96%)
May 01, 2024 136.99 138.99 132.79 134.51 12,607,597 -2.39(-1.75%)
Apr 30, 2024 137.51 139.26 136.83 136.91 11,005,644 -1.16(-0.84%)
Apr 29, 2024 137.57 138.21 135.48 138.06 10,053,911 +0.20(+0.14%)
Apr 26, 2024 136.38 138.30 135.52 137.87 9,483,268 +1.72(+1.26%)
Apr 25, 2024 129.59 137.41 128.46 136.15 18,103,018 +3.60(+2.71%)
Apr 24, 2024 135.66 135.86 131.13 132.55 15,586,595 -0.46(-0.34%)
Apr 23, 2024 130.95 133.29 130.25 133.01 12,597,826 +3.67(+2.84%)
Apr 22, 2024 126.35 130.25 125.38 129.34 18,606,530 +2.04(+1.61%)
Apr 19, 2024 128.96 131.14 126.24 127.30 28,373,300 -4.56(-3.46%)
Apr 18, 2024 132.47 134.71 129.89 131.85 39,398,392 -6.74(-4.86%)
Apr 17, 2024 140.69 142.12 136.93 138.59 18,962,060 -0.77(-0.55%)
Apr 16, 2024 137.46 140.10 136.63 139.36 14,230,785 -0.34(-0.24%)
Apr 15, 2024 144.56 145.02 139.44 139.70 13,485,954 -2.37(-1.67%)
Apr 12, 2024 144.54 146.05 141.70 142.07 12,074,990 -4.66(-3.18%)
Apr 11, 2024 146.74 147.10 143.68 146.74 11,847,142 +0.98(+0.67%)
Apr 10, 2024 146.17 147.96 144.80 145.76 18,902,878 +0.82(+0.56%)
Apr 09, 2024 145.80 147.70 142.50 144.94 18,516,538 +2.60(+1.83%)
Apr 08, 2024 144.78 145.54 142.31 142.34 16,353,438 +1.43(+1.01%)
Apr 05, 2024 139.56 141.55 138.48 140.91 8,289,764 +1.69(+1.22%)
Apr 04, 2024 143.55 146.29 138.99 139.22 15,783,266 -2.33(-1.65%)
Apr 03, 2024 138.14 142.48 137.96 141.55 9,724,396 +1.77(+1.27%)
Apr 02, 2024 139.94 140.60 138.91 139.78 9,893,618 -1.27(-0.90%)
Apr 01, 2024 136.86 142.51 136.62 141.04 14,242,239 +5.42(+4.00%)
Mar 28, 2024 135.25 135.85 135.01 135.62 10,051,011 -0.64(-0.47%)
Mar 27, 2024 138.42 138.84 134.72 136.26 13,881,826 -2.14(-1.55%)
Mar 26, 2024 140.17 140.52 138.20 138.40 10,832,177 -1.39(-0.99%)
Mar 25, 2024 139.72 141.23 138.82 139.79 9,945,591 -0.31(-0.22%)
Mar 22, 2024 138.96 140.90 138.67 140.10 9,975,537 +1.09(+0.78%)
Mar 21, 2024 142.10 142.15 138.60 139.01 17,856,092 +2.69(+1.97%)
Mar 20, 2024 136.10 136.88 134.59 136.32 13,307,417 +1.87(+1.39%)
Mar 19, 2024 134.87 135.84 132.61 134.45 17,382,744 -1.76(-1.30%)
Mar 18, 2024 139.74 141.09 136.18 136.21 14,787,858 +0.21(+0.15%)
Mar 15, 2024 134.48 136.72 133.67 136.00 22,939,804 -2.62(-1.89%)
Mar 14, 2024 141.59 142.08 138.03 138.63 15,061,233 -2.50(-1.77%)
Mar 13, 2024 142.03 142.21 140.36 141.13 12,996,956 -2.24(-1.57%)
Mar 12, 2024 143.49 145.66 139.57 143.37 21,347,096 +5.34(+3.87%)
Mar 11, 2024 142.60 143.37 137.94 138.03 29,413,674 -7.30(-5.02%)
Mar 08, 2024 152.81 157.27 143.89 145.33 44,171,264 -2.81(-1.90%)
Mar 07, 2024 143.87 150.52 143.12 148.14 34,855,232 +7.58(+5.39%)
Mar 06, 2024 137.81 142.97 137.62 140.56 22,459,810 +6.55(+4.89%)
Mar 05, 2024 136.14 136.45 132.78 134.01 13,772,018 -3.27(-2.38%)
Mar 04, 2024 138.94 140.98 136.70 137.28 26,729,860 +4.33(+3.26%)
Mar 01, 2024 129.20 135.68 129.17 132.95 24,568,046 +5.19(+4.06%)
Feb 29, 2024 127.12 128.27 126.25 127.75 9,410,596 +1.28(+1.01%)
Feb 28, 2024 127.58 127.67 125.75 126.47 6,559,786 -1.20(-0.94%)
Feb 27, 2024 129.84 131.03 127.67 127.67 8,914,142 -2.04(-1.57%)
Feb 26, 2024 129.09 130.30 127.64 129.71 9,575,174 +1.10(+0.86%)
Feb 23, 2024 129.57 130.07 126.82 128.61 10,195,947 +0.46(+0.36%)
Feb 22, 2024 128.77 130.54 128.08 128.15 17,113,570 +3.70(+2.98%)
Feb 21, 2024 123.54 124.49 122.03 124.45 11,552,958 +0.01(+0.01%)
Feb 20, 2024 125.99 126.16 123.26 124.44 12,111,998 -1.35(-1.07%)
Feb 16, 2024 126.22 127.72 124.92 125.79 13,198,350 -2.32(-1.81%)
Feb 15, 2024 129.87 130.20 127.44 128.11 12,797,002 -0.24(-0.19%)
Feb 14, 2024 128.71 129.86 127.05 128.35 13,125,974 +1.71(+1.35%)
Feb 13, 2024 127.02 129.00 125.58 126.64 14,594,227 -2.89(-2.23%)
Feb 12, 2024 132.32 132.56 129.33 129.53 14,295,409 -2.63(-1.99%)
Feb 09, 2024 133.54 134.21 129.66 132.16 17,105,976 -0.61(-0.46%)
Feb 08, 2024 126.10 133.79 125.21 132.78 33,555,892 +8.69(+7.00%)
Feb 07, 2024 119.16 124.11 119.15 124.09 18,272,156 +5.56(+4.69%)
Feb 06, 2024 119.27 120.13 117.44 118.53 11,590,418 +0.59(+0.50%)
Feb 05, 2024 116.30 118.69 115.75 117.94 13,341,754 +3.02(+2.63%)
Feb 02, 2024 114.04 115.14 113.11 114.93 10,115,955 +2.34(+2.08%)
Feb 01, 2024 112.99 113.22 111.80 112.58 8,862,376 +0.43(+0.38%)
Jan 31, 2024 112.69 113.92 112.07 112.16 12,948,375 -3.08(-2.67%)
Jan 30, 2024 115.53 117.17 114.74 115.23 11,087,615 -0.91(-0.79%)
Jan 29, 2024 116.34 117.03 114.93 116.15 10,102,617 -0.28(-0.24%)
Jan 26, 2024 116.07 117.20 115.47 116.42 10,269,533 +0.69(+0.60%)
Jan 25, 2024 117.18 117.99 115.65 115.73 15,530,696 +0.04(+0.03%)
Jan 24, 2024 114.51 118.00 113.79 115.69 22,005,654 +2.37(+2.09%)
Jan 23, 2024 112.71 113.80 112.36 113.32 11,765,762 +1.09(+0.97%)
Jan 22, 2024 113.96 114.28 111.72 112.23 17,874,312 -1.16(-1.02%)
Jan 19, 2024 112.41 114.33 110.23 113.39 38,083,636 +1.16(+1.03%)
Jan 18, 2024 110.41 112.58 108.70 112.23 59,150,808 +10.01(+9.79%)
Jan 17, 2024 100.15 102.59 99.29 102.22 17,709,962 +1.27(+1.26%)
Jan 16, 2024 99.81 101.62 99.49 100.95 11,259,803 +0.43(+0.42%)
Jan 12, 2024 100.17 101.65 100.15 100.52 6,568,882 +0.02(+0.02%)
Jan 11, 2024 100.98 101.43 99.28 100.50 7,916,943 +0.42(+0.42%)
Jan 10, 2024 101.79 102.05 99.27 100.08 7,017,007 -1.08(-1.07%)
Jan 09, 2024 100.33 101.24 99.51 101.17 7,847,635 -0.35(-0.34%)
Jan 08, 2024 99.91 102.06 99.78 101.51 12,541,260 +2.61(+2.64%)
Jan 05, 2024 98.30 99.92 98.10 98.90 7,399,984 +0.48(+0.48%)
Jan 04, 2024 98.82 99.73 98.41 98.42 8,096,322 -1.03(-1.04%)
Jan 03, 2024 99.63 100.53 98.95 99.46 6,697,995 -1.35(-1.34%)
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.