Financial News

Taiwan Semiconductor ADR (NY: TSM )

183.83 +2.67 (+1.47%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 179.70 181.23 177.55 181.16 10,057,211 +1.68(+0.94%)
Oct 03, 2024 175.80 180.79 175.12 179.48 12,548,938 +3.68(+2.09%)
Oct 02, 2024 172.96 176.97 170.79 175.80 11,152,896 +3.73(+2.17%)
Oct 01, 2024 175.31 175.99 170.78 172.07 11,844,191 -1.60(-0.92%)
Sep 30, 2024 174.27 176.82 171.93 173.67 13,555,959 -4.30(-2.42%)
Sep 27, 2024 185.84 185.94 177.40 177.97 17,926,478 -8.86(-4.74%)
Sep 26, 2024 188.49 189.33 183.80 186.83 15,091,217 +4.48(+2.46%)
Sep 25, 2024 181.52 183.82 181.21 182.35 8,269,347 +0.38(+0.21%)
Sep 24, 2024 179.50 182.78 177.05 181.97 14,559,926 +7.21(+4.13%)
Sep 23, 2024 174.84 175.40 173.70 174.76 5,788,243 +0.68(+0.39%)
Sep 20, 2024 174.87 176.02 173.65 174.08 18,429,856 -2.14(-1.21%)
Sep 19, 2024 174.38 177.78 172.63 176.22 15,849,830 +8.94(+5.34%)
Sep 18, 2024 168.46 171.60 167.00 167.28 9,108,510 -0.07(-0.04%)
Sep 17, 2024 169.35 170.24 166.35 167.35 8,668,677 -1.73(-1.02%)
Sep 16, 2024 169.91 170.56 166.77 169.08 12,191,333 -3.42(-1.98%)
Sep 13, 2024 172.24 174.76 171.45 172.50 8,787,903 +1.07(+0.62%)
Sep 12, 2024 170.60 172.15 169.00 171.43 13,408,829 +1.83(+1.08%)
Sep 11, 2024 163.20 169.75 160.83 169.60 15,103,156 +7.77(+4.80%)
Sep 10, 2024 162.29 162.29 157.11 161.83 11,948,006 -0.35(-0.21%)
Sep 09, 2024 160.17 162.50 159.66 162.18 10,380,693 +5.94(+3.80%)
Sep 06, 2024 164.28 164.80 155.44 156.24 15,019,681 -6.86(-4.20%)
Sep 05, 2024 160.95 163.99 160.46 163.10 10,287,360 +2.82(+1.76%)
Sep 04, 2024 158.71 163.28 158.37 160.28 11,356,107 +0.38(+0.24%)
Sep 03, 2024 167.38 168.06 159.21 159.90 18,521,922 -11.17(-6.53%)
Aug 30, 2024 169.43 171.60 168.13 171.07 9,517,178 +2.54(+1.51%)
Aug 29, 2024 168.03 174.78 166.89 168.53 13,255,185 -0.05(-0.03%)
Aug 28, 2024 170.69 171.83 165.59 168.58 10,579,633 -1.34(-0.79%)
Aug 27, 2024 165.81 169.95 164.43 169.92 9,216,196 +1.47(+0.88%)
Aug 26, 2024 169.75 170.42 167.20 168.45 9,637,511 -2.20(-1.29%)
Aug 23, 2024 168.38 172.65 167.30 170.65 12,234,172 +4.82(+2.91%)
Aug 22, 2024 171.37 172.64 165.45 165.83 13,624,199 -4.98(-2.92%)
Aug 21, 2024 169.73 172.44 169.28 170.81 9,552,582 -0.60(-0.35%)
Aug 20, 2024 174.75 174.75 169.22 171.41 14,060,585 -3.40(-1.94%)
Aug 19, 2024 174.12 174.81 170.47 174.81 11,547,472 +0.91(+0.52%)
Aug 16, 2024 172.75 174.36 171.62 173.90 10,749,754 +0.58(+0.33%)
Aug 15, 2024 171.80 174.79 170.19 173.32 15,436,168 +3.97(+2.35%)
Aug 14, 2024 171.25 171.88 166.57 169.34 11,544,266 -2.36(-1.38%)
Aug 13, 2024 167.38 171.82 165.73 171.71 15,289,846 +4.69(+2.81%)
Aug 12, 2024 165.39 168.91 164.93 167.01 14,772,410 +0.51(+0.31%)
Aug 09, 2024 165.71 167.18 162.64 166.50 20,595,226 +2.56(+1.56%)
Aug 08, 2024 158.68 164.14 154.97 163.94 18,943,778 +9.47(+6.13%)
Aug 07, 2024 160.96 162.05 153.95 154.47 22,431,590 -0.35(-0.23%)
Aug 06, 2024 149.89 157.13 147.18 154.82 24,588,898 +7.41(+5.03%)
Aug 05, 2024 133.37 149.45 133.08 147.41 31,275,218 -1.90(-1.27%)
Aug 02, 2024 150.69 153.29 146.35 149.31 31,210,188 -8.29(-5.26%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback