Indicators

Taiwan Semiconductor ADR (NY: TSM )

179.69 +2.45 (+1.38%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	109.50	110.95	109.17	110.50	5,726,520	+1.50(+1.37%)
May 27, 2021	109.22	109.72	108.29	109.00	6,915,162	-0.22(-0.20%)
May 26, 2021	107.33	109.22	107.33	109.22	7,013,629	+1.62(+1.51%)
May 25, 2021	108.14	108.22	106.96	107.60	5,661,147	+0.61(+0.57%)
May 24, 2021	105.70	107.84	105.56	106.99	7,089,530	+1.67(+1.59%)
May 21, 2021	107.33	107.33	105.16	105.31	6,352,276	-1.35(-1.26%)
May 20, 2021	105.82	107.07	105.55	106.66	6,839,866	+0.83(+0.78%)
May 19, 2021	102.16	105.91	101.69	105.83	7,723,239	+1.47(+1.41%)
May 18, 2021	106.39	106.84	104.27	104.36	7,923,151	+0.98(+0.95%)
May 17, 2021	102.69	103.60	101.56	103.38	11,346,887	-2.51(-2.37%)
May 14, 2021	104.14	106.23	103.80	105.89	8,948,369	+3.49(+3.41%)
May 13, 2021	102.97	104.92	101.59	102.39	11,210,051	+0.51(+0.50%)
May 12, 2021	102.96	103.65	101.74	101.88	15,988,090	-4.37(-4.11%)
May 11, 2021	103.31	106.38	102.75	106.25	10,626,947	+0.51(+0.48%)
May 10, 2021	108.26	108.63	105.67	105.74	13,030,663	-4.25(-3.87%)
May 07, 2021	111.48	112.44	109.27	110.00	10,211,369	-0.16(-0.15%)
May 06, 2021	108.56	110.76	107.77	110.16	9,101,110	+1.53(+1.40%)
May 05, 2021	109.22	109.68	108.17	108.63	7,496,912	+0.02(+0.02%)
May 04, 2021	108.28	109.05	107.09	108.61	10,234,863	-0.55(-0.50%)

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.