Financial News

Taiwan Semiconductor ADR (NY: TSM )

201.87 +2.98 (+1.50%)
Streaming Delayed Price Updated: 2:15 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 193.50 199.00 192.60 198.89 11,193,087 +4.49(+2.31%)
Dec 02, 2024 189.34 195.29 188.94 194.40 16,614,710 +9.74(+5.27%)
Nov 29, 2024 181.51 186.95 181.18 184.66 8,045,352 +3.47(+1.92%)
Nov 27, 2024 182.00 182.45 178.05 181.19 9,896,428 -2.65(-1.44%)
Nov 26, 2024 185.40 185.90 182.33 183.84 10,175,909 -1.24(-0.67%)
Nov 25, 2024 188.09 188.25 183.71 185.08 14,359,242 -5.00(-2.63%)
Nov 22, 2024 192.95 193.00 189.43 190.08 8,838,971 -1.16(-0.61%)
Nov 21, 2024 189.41 192.30 186.74 191.24 18,121,168 +2.88(+1.53%)
Nov 20, 2024 188.85 188.85 184.06 188.36 10,600,883 -1.31(-0.69%)
Nov 19, 2024 189.13 190.02 188.02 189.67 9,383,133 +2.19(+1.17%)
Nov 18, 2024 184.35 188.00 183.49 187.48 10,681,575 +1.47(+0.79%)
Nov 15, 2024 188.18 188.80 184.81 186.01 9,909,237 -2.49(-1.32%)
Nov 14, 2024 188.40 192.66 187.53 188.50 11,435,454 +1.84(+0.99%)
Nov 13, 2024 192.44 192.48 186.50 186.66 13,867,715 -5.11(-2.66%)
Nov 12, 2024 193.83 194.00 189.72 191.77 11,805,807 -2.28(-1.17%)
Nov 11, 2024 197.96 198.20 191.49 194.05 16,582,673 -7.15(-3.55%)
Nov 08, 2024 203.89 206.61 200.02 201.20 13,112,097 +0.01(+0.00%)
Nov 07, 2024 196.31 202.01 196.25 201.19 14,836,064 +7.97(+4.12%)
Nov 06, 2024 192.04 194.26 188.50 193.22 19,803,152 -2.54(-1.30%)
Nov 05, 2024 193.58 198.34 193.49 195.76 10,305,553 +4.20(+2.19%)
Nov 04, 2024 193.70 194.36 190.60 191.56 10,905,218 -1.39(-0.72%)
Nov 01, 2024 194.20 198.17 192.55 192.95 12,713,192 +2.41(+1.26%)
Oct 31, 2024 192.86 192.86 187.66 190.54 13,056,567 -3.94(-2.03%)
Oct 30, 2024 194.38 195.45 192.61 194.48 9,997,507 -2.46(-1.25%)
Oct 29, 2024 194.39 198.79 193.60 196.94 13,833,222 +2.26(+1.16%)
Oct 28, 2024 199.26 199.47 194.52 194.68 20,119,428 -8.76(-4.31%)
Oct 25, 2024 200.25 205.20 200.11 203.44 13,434,937 +5.51(+2.78%)
Oct 24, 2024 198.96 200.50 197.41 197.93 9,930,684 -2.93(-1.46%)
Oct 23, 2024 196.68 203.13 196.23 200.86 16,529,129 +2.38(+1.20%)
Oct 22, 2024 199.07 200.17 197.11 198.48 11,151,177 -3.47(-1.72%)
Oct 21, 2024 200.81 203.44 199.66 201.95 14,810,157 +1.17(+0.58%)
Oct 18, 2024 205.95 205.95 200.76 200.78 21,031,008 -5.06(-2.46%)
Oct 17, 2024 203.35 212.60 201.97 205.84 62,239,272 +18.36(+9.79%)
Oct 16, 2024 189.78 190.01 186.66 187.48 18,667,034 +0.35(+0.19%)
Oct 15, 2024 192.96 193.62 184.25 187.13 21,794,934 -5.08(-2.64%)
Oct 14, 2024 190.61 194.25 190.50 192.21 11,705,211 +1.40(+0.73%)
Oct 11, 2024 188.17 191.49 188.01 190.81 12,355,834 +5.03(+2.71%)
Oct 10, 2024 185.86 187.08 184.40 185.78 6,442,988 -1.36(-0.73%)
Oct 09, 2024 187.80 188.00 182.26 187.14 12,236,589 +1.09(+0.59%)
Oct 08, 2024 184.96 186.54 182.03 186.05 10,385,459 +1.54(+0.83%)
Oct 07, 2024 181.60 185.00 180.93 184.51 12,042,587 +3.35(+1.85%)
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%)
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