Indicators

Taiwan Semiconductor ADR (NY: TSM )

177.24 +4.73 (+2.74%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	109.61	111.07	109.29	110.61	5,720,512	+1.50(+1.37%)
May 27, 2021	109.33	109.83	108.40	109.12	6,907,907	-0.22(-0.20%)
May 26, 2021	107.45	109.33	107.45	109.33	7,006,270	+1.62(+1.50%)
May 25, 2021	108.25	108.33	107.07	107.71	5,655,207	+0.61(+0.57%)
May 24, 2021	105.81	107.96	105.68	107.10	7,082,091	+1.68(+1.59%)
May 21, 2021	107.45	107.45	105.27	105.42	6,345,612	-1.35(-1.26%)
May 20, 2021	105.93	107.18	105.66	106.77	6,832,689	+0.83(+0.78%)
May 19, 2021	102.26	106.02	101.79	105.94	7,715,136	+1.47(+1.41%)
May 18, 2021	106.50	106.96	104.38	104.47	7,914,838	+0.98(+0.95%)
May 17, 2021	102.80	103.71	101.67	103.49	11,334,982	-2.51(-2.37%)
May 14, 2021	104.25	106.34	103.90	106.00	8,938,980	+3.50(+3.41%)
May 13, 2021	103.07	105.03	101.70	102.50	11,198,289	+0.51(+0.50%)
May 12, 2021	103.06	103.76	101.85	101.99	15,971,315	-4.37(-4.11%)
May 11, 2021	103.42	106.50	102.86	106.36	10,615,797	+0.51(+0.48%)
May 10, 2021	108.37	108.75	105.78	105.86	13,016,991	-4.26(-3.87%)
May 07, 2021	111.59	112.56	109.38	110.11	10,200,655	-0.16(-0.15%)
May 06, 2021	108.67	110.87	107.88	110.28	9,091,561	+1.53(+1.40%)
May 05, 2021	109.33	109.79	108.28	108.75	7,489,046	+0.02(+0.02%)
May 04, 2021	108.39	109.16	107.20	108.73	10,224,125	-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.