Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

88.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 86.81 88.67 86.31 88.67 10,702,424 +3.46(+4.06%)
Aug 09, 2022 86.94 87.14 84.44 85.21 13,073,416 -2.73(-3.10%)
Aug 08, 2022 88.98 89.10 86.91 87.94 12,121,588 -1.83(-2.04%)
Aug 05, 2022 88.03 90.97 88.01 89.77 13,301,016 +1.35(+1.53%)
Aug 04, 2022 87.00 88.42 86.62 88.42 13,470,430 +1.91(+2.21%)
Aug 03, 2022 85.96 86.77 84.56 86.51 20,776,198 +0.46(+0.53%)
Aug 02, 2022 84.52 87.51 84.17 86.05 15,534,848 -0.26(-0.30%)
Aug 01, 2022 85.30 86.89 84.30 86.31 20,125,810 -2.17(-2.45%)
Jul 29, 2022 87.82 89.21 87.79 88.48 10,366,218 -0.13(-0.15%)
Jul 28, 2022 87.13 88.62 86.45 88.61 10,666,864 +0.98(+1.12%)
Jul 27, 2022 85.31 87.90 85.31 87.63 9,398,533 +3.21(+3.80%)
Jul 26, 2022 84.76 85.20 83.84 84.42 6,975,462 -1.88(-2.18%)
Jul 25, 2022 86.30 86.70 85.63 86.30 5,959,518 -0.02(-0.02%)
Jul 22, 2022 87.41 87.73 85.80 86.32 8,612,160 -1.47(-1.67%)
Jul 21, 2022 86.68 87.80 86.40 87.79 7,132,983 +1.23(+1.42%)
Jul 20, 2022 85.18 86.75 85.11 86.56 11,663,677 +0.41(+0.48%)
Jul 19, 2022 85.00 86.47 84.56 86.15 10,664,272 +2.57(+3.07%)
Jul 18, 2022 86.06 86.08 83.37 83.58 11,349,323 -2.05(-2.39%)
Jul 15, 2022 85.58 86.04 83.97 85.63 14,061,060 +1.96(+2.34%)
Jul 14, 2022 82.95 84.04 80.51 83.67 23,360,996 +2.38(+2.93%)
Jul 13, 2022 79.28 81.72 78.90 81.29 14,691,937 +2.19(+2.77%)
Jul 12, 2022 81.16 81.48 78.93 79.10 10,353,138 -0.01(-0.01%)
Jul 11, 2022 79.77 80.27 78.82 79.11 9,523,818 -2.40(-2.94%)
Jul 08, 2022 79.92 82.16 79.76 81.51 10,004,173 +0.86(+1.07%)
Jul 07, 2022 78.60 80.96 78.34 80.65 15,822,952 +5.09(+6.74%)
Jul 06, 2022 74.29 76.30 73.78 75.56 11,515,664 -0.55(-0.72%)
Jul 05, 2022 74.55 76.15 73.74 76.11 22,257,716 -0.89(-1.16%)
Jul 01, 2022 79.04 79.22 76.18 77.00 19,531,772 -4.75(-5.81%)
Jun 30, 2022 81.46 82.22 80.12 81.75 14,240,600 -1.90(-2.27%)
Jun 29, 2022 84.43 84.61 83.33 83.65 7,980,413 -0.69(-0.82%)
Jun 28, 2022 86.15 86.81 84.34 84.34 8,339,681 -1.52(-1.77%)
Jun 27, 2022 86.92 87.00 85.58 85.86 7,356,623 -0.06(-0.07%)
Jun 24, 2022 84.15 86.55 84.15 85.92 10,670,105 +1.80(+2.14%)
Jun 23, 2022 84.13 84.23 82.75 84.12 10,364,895 -0.79(-0.93%)
Jun 22, 2022 84.64 86.18 84.55 84.91 7,871,482 -2.04(-2.35%)
Jun 21, 2022 86.00 87.75 86.00 86.95 9,606,884 +1.95(+2.29%)
Jun 17, 2022 85.00 85.60 83.95 85.00 9,735,505 +0.48(+0.57%)
Jun 16, 2022 85.22 85.93 83.99 84.52 10,503,828 -4.61(-5.17%)
Jun 15, 2022 87.51 89.81 87.37 89.13 11,740,981 +1.94(+2.23%)
Jun 14, 2022 86.74 87.88 86.29 87.19 10,446,219 +1.64(+1.92%)
Jun 13, 2022 86.06 86.83 85.02 85.55 14,602,569 -3.13(-3.53%)
Jun 10, 2022 90.54 90.72 88.62 88.68 10,463,767 -2.17(-2.39%)
Jun 09, 2022 93.00 93.50 90.80 90.85 8,087,720 -2.62(-2.80%)
Jun 08, 2022 94.00 94.93 93.14 93.47 6,449,331 -0.37(-0.39%)
Jun 07, 2022 92.67 93.86 91.77 93.84 7,356,599 +0.73(+0.78%)
Jun 06, 2022 95.00 95.54 92.86 93.11 9,439,510 -0.66(-0.70%)
Jun 03, 2022 94.36 94.58 92.90 93.77 9,137,143 -2.57(-2.67%)
Jun 02, 2022 93.99 96.37 93.62 96.34 6,332,790 +1.59(+1.68%)
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.