Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Taiwan Semiconductor ADR (NY: TSM )

160.00 +2.91 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 157.20 160.66 156.71 160.00 11,908,293 +2.91(+1.85%)
May 23, 2024 159.18 160.78 155.87 157.09 20,865,890 +0.94(+0.60%)
May 22, 2024 155.88 157.23 154.54 156.15 13,394,368 +2.48(+1.61%)
May 21, 2024 152.30 153.99 151.95 153.67 7,916,381 +0.12(+0.08%)
May 20, 2024 151.67 154.24 150.82 153.55 9,257,211 +1.87(+1.23%)
May 17, 2024 154.00 154.00 150.84 151.68 7,711,336 -0.55(-0.36%)
May 16, 2024 154.10 155.06 152.21 152.23 13,387,136 -3.35(-2.15%)
May 15, 2024 153.36 156.00 152.73 155.58 14,050,274 +3.63(+2.39%)
May 14, 2024 146.49 152.01 146.25 151.95 12,308,161 +5.54(+3.78%)
May 13, 2024 148.02 148.44 146.30 146.41 8,267,196 -2.85(-1.91%)
May 10, 2024 147.22 150.50 146.93 149.26 23,671,494 +6.47(+4.53%)
May 09, 2024 142.94 143.35 141.13 142.79 8,024,499 -0.81(-0.56%)
May 08, 2024 141.11 144.26 140.80 143.60 10,200,752 +2.49(+1.76%)
May 07, 2024 141.87 142.29 140.51 141.11 8,679,090 -1.72(-1.20%)
May 06, 2024 140.47 142.83 139.81 142.83 8,597,672 +1.27(+0.90%)
May 03, 2024 138.90 142.11 138.76 141.56 13,264,431 +5.33(+3.91%)
May 02, 2024 135.60 136.74 133.22 136.23 9,256,224 +1.29(+0.96%)
May 01, 2024 137.42 139.43 133.21 134.94 12,567,927 -2.40(-1.75%)
Apr 30, 2024 137.94 139.70 137.26 137.34 10,971,014 -1.16(-0.84%)
Apr 29, 2024 138.00 138.65 135.91 138.50 10,022,276 +0.20(+0.14%)
Apr 26, 2024 136.81 138.74 135.94 138.30 9,453,429 +1.72(+1.26%)
Apr 25, 2024 130.00 137.84 128.86 136.58 18,046,056 +3.61(+2.71%)
Apr 24, 2024 136.09 136.29 131.54 132.97 15,537,551 -0.46(-0.34%)
Apr 23, 2024 131.36 133.71 130.66 133.43 12,558,187 +3.68(+2.84%)
Apr 22, 2024 126.75 130.66 125.78 129.75 18,547,984 +2.05(+1.61%)
Apr 19, 2024 129.37 131.55 126.64 127.70 28,284,022 -4.57(-3.46%)
Apr 18, 2024 132.89 135.13 130.30 132.27 39,274,424 -6.76(-4.86%)
Apr 17, 2024 141.13 142.57 137.36 139.03 18,902,396 -0.77(-0.55%)
Apr 16, 2024 137.89 140.54 137.06 139.80 14,186,007 -0.34(-0.24%)
Apr 15, 2024 145.02 145.48 139.88 140.14 13,443,520 -2.38(-1.67%)
Apr 12, 2024 145.00 146.51 142.15 142.52 12,036,996 -4.68(-3.18%)
Apr 11, 2024 147.20 147.56 144.13 147.20 11,809,865 +0.98(+0.67%)
Apr 10, 2024 146.63 148.43 145.26 146.22 18,843,400 +0.82(+0.56%)
Apr 09, 2024 146.26 148.17 142.95 145.40 18,458,064 +2.61(+1.83%)
Apr 08, 2024 145.24 146.00 142.76 142.79 16,301,981 +1.43(+1.01%)
Apr 05, 2024 140.00 142.00 138.92 141.36 8,263,680 +1.70(+1.22%)
Apr 04, 2024 144.00 146.75 139.43 139.66 15,733,603 -2.34(-1.65%)
Apr 03, 2024 138.58 142.93 138.39 142.00 9,693,798 +1.78(+1.27%)
Apr 02, 2024 140.38 141.04 139.35 140.22 9,862,688 -1.27(-0.90%)
Apr 01, 2024 137.29 142.96 137.05 141.49 14,197,425 +5.44(+4.00%)
Mar 28, 2024 135.68 136.28 135.44 136.05 10,019,385 -0.64(-0.47%)
Mar 27, 2024 138.86 139.28 135.15 136.69 13,838,146 -2.15(-1.55%)
Mar 26, 2024 140.61 140.96 138.64 138.84 10,798,093 -1.39(-0.99%)
Mar 25, 2024 140.16 141.68 139.26 140.23 9,914,297 -0.31(-0.22%)
Mar 22, 2024 139.40 141.34 139.11 140.54 9,944,149 +1.09(+0.78%)
Mar 21, 2024 142.55 142.60 139.04 139.45 17,799,908 +2.70(+1.97%)
Mar 20, 2024 136.53 137.31 135.01 136.75 13,265,545 +1.88(+1.39%)
Mar 19, 2024 135.30 136.27 133.03 134.87 17,328,108 -1.77(-1.30%)
Mar 18, 2024 140.18 141.54 136.61 136.64 14,741,328 +0.21(+0.15%)
Mar 15, 2024 134.90 137.15 134.09 136.43 22,867,622 -2.63(-1.89%)
Mar 14, 2024 142.04 142.53 138.47 139.06 15,013,842 -2.51(-1.77%)
Mar 13, 2024 142.48 142.66 140.81 141.57 12,956,060 -2.25(-1.57%)
Mar 12, 2024 143.94 146.12 140.01 143.82 21,279,926 +5.36(+3.87%)
Mar 11, 2024 143.05 143.82 138.38 138.47 29,321,122 -7.32(-5.02%)
Mar 08, 2024 153.29 157.77 144.35 145.79 44,032,276 -2.82(-1.90%)
Mar 07, 2024 144.32 151.00 143.58 148.61 34,745,560 +7.60(+5.39%)
Mar 06, 2024 138.25 143.43 138.06 141.01 22,389,138 +6.57(+4.89%)
Mar 05, 2024 136.57 136.88 133.20 134.43 13,728,684 -3.28(-2.38%)
Mar 04, 2024 139.38 141.42 137.13 137.71 26,645,752 +4.34(+3.26%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.