Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	104.22	104.60	100.05	101.97	27,650,398	-4.02(-3.79%)
Feb 25, 2022	107.00	106.07	104.83	105.99	14,964,170	-0.62(-0.58%)
Feb 24, 2022	102.91	106.70	99.46	106.61	28,873,828	-3.83(-3.47%)
Feb 23, 2022	112.96	113.80	110.31	110.44	8,499,121	-0.96(-0.86%)
Feb 22, 2022	111.96	113.73	110.27	111.40	10,273,665	-2.29(-2.01%)
Feb 18, 2022				113.69	0	-0.43(-0.38%)
Feb 17, 2022	116.72	116.97	114.01	114.12	8,365,877	-3.66(-3.11%)
Feb 16, 2022	117.34	118.43	115.84	117.78	6,028,192	-0.88(-0.74%)
Feb 15, 2022	116.26	118.74	115.74	118.65	9,706,355	+4.53(+3.97%)
Feb 14, 2022	114.30	115.82	112.44	114.13	8,478,274	-1.18(-1.02%)
Feb 11, 2022	119.58	120.61	114.77	115.31	10,332,639	-3.53(-2.97%)
Feb 10, 2022	118.92	122.60	118.50	118.83	10,979,300	-0.77(-0.65%)
Feb 09, 2022	119.00	119.63	116.97	119.61	11,537,250	+1.73(+1.46%)
Feb 08, 2022	116.25	118.01	115.89	117.88	7,376,755	+1.33(+1.14%)
Feb 07, 2022	116.78	118.25	116.14	116.55	6,883,703	+1.23(+1.07%)
Feb 04, 2022	114.76	116.09	113.76	115.32	6,027,311	+1.12(+0.99%)
Feb 03, 2022	115.73		113.63	114.19	10,412,892	-4.11(-3.47%)
Feb 02, 2022	120.28	120.51	116.78	118.30	8,962,527	+1.05(+0.89%)
Feb 01, 2022	117.11	117.43	114.44	117.25	7,279,298	+0.40(+0.34%)
Jan 31, 2022	113.89	116.98		116.85	10,689,671	+4.78(+4.27%)
Jan 28, 2022	113.11	113.96	108.81	112.07	14,698,638	+1.17(+1.06%)
Jan 27, 2022	118.16	118.29	110.56	110.89	19,497,212	-6.39(-5.44%)
Jan 26, 2022	119.47	120.70	116.39	117.28	14,252,376	+0.57(+0.49%)
Jan 25, 2022	119.58	119.89	115.97	116.71	11,915,402	-3.32(-2.76%)
Jan 24, 2022	117.94	120.13	114.47	120.02	17,928,434	+1.36(+1.15%)
Jan 21, 2022	121.09	121.95	118.41	118.66	16,344,080	-3.62(-2.96%)
Jan 20, 2022	125.70	126.49	122.16	122.28	11,954,827	-2.55(-2.05%)
Jan 19, 2022	128.28	129.50	124.77	124.84	11,692,916	-2.69(-2.11%)
Jan 18, 2022	130.31	130.72	127.01	127.52	15,942,854	-6.51(-4.86%)
Jan 14, 2022				134.03	0	+1.40(+1.06%)
Jan 13, 2022	134.12	138.17	132.37	132.63	54,513,260	+6.63(+5.26%)
Jan 12, 2022	124.35	144.74	124.08	126.00	17,167,482	+2.92(+2.37%)
Jan 11, 2022	120.58	123.44	119.58	123.08	12,710,939	+3.96(+3.33%)
Jan 10, 2022	119.21	119.94	117.45	119.12	12,407,879	+1.44(+1.22%)
Jan 07, 2022	120.59	121.15	117.50	117.68	22,299,130	-4.74(-3.87%)
Jan 06, 2022	121.02	122.92	118.93	122.42	17,037,924	+1.34(+1.11%)
Jan 05, 2022	124.55	124.71	120.90	121.07	18,737,642	-6.04(-4.75%)
Jan 04, 2022	124.70	129.11	124.16	127.11	26,786,374	+4.38(+3.57%)
Jan 03, 2022	118.28	123.48	118.16	122.73	19,511,440	+8.09(+7.06%)
Dec 31, 2021	115.63	116.01	114.55	114.64	4,080,485	-0.11(-0.09%)
Dec 30, 2021	115.30	115.82	114.53	114.75	4,384,445	-0.94(-0.82%)
Dec 29, 2021	116.06	117.35	115.27	115.69	6,134,433	-0.62(-0.53%)
Dec 28, 2021	117.56	117.83	116.13	116.31	6,633,650	-0.61(-0.52%)
Dec 27, 2021	115.51	117.45	115.49	116.92	6,622,093	+1.92(+1.67%)
Dec 23, 2021	115.26	116.05	114.19	114.99	6,834,635	-0.59(-0.51%)
Dec 22, 2021	111.41	115.72	111.32	115.58	9,744,934	+3.68(+3.29%)
Dec 21, 2021	110.60	111.96	109.66	111.91	6,429,458	+2.38(+2.17%)
Dec 20, 2021	110.46	111.12	108.54	109.52	7,319,356	-1.31(-1.19%)
Dec 17, 2021	110.81	111.95	110.47	110.84	12,404,706	-0.24(-0.21%)
Dec 16, 2021	114.67	115.06	110.66	111.08	9,555,338	-3.18(-2.78%)
Dec 15, 2021	110.83	114.36	110.53	114.25	7,039,240	+3.90(+3.53%)
Dec 14, 2021	109.55	111.01	109.36	110.35	6,602,571	-0.12(-0.11%)
Dec 13, 2021	112.79	112.95	110.45	110.47	6,162,999	-2.57(-2.28%)
Dec 10, 2021	113.87	114.62	112.73	113.05	6,295,382	-0.35(-0.31%)
Dec 09, 2021	114.99	115.86	113.39	113.40	6,427,131	-2.18(-1.89%)
Dec 08, 2021	115.42	115.98	113.98	115.58	6,100,827	-0.49(-0.42%)
Dec 07, 2021	114.39	116.32	114.12	116.07	7,856,971	+3.02(+2.67%)
Dec 06, 2021	112.82	113.40	110.63	113.06	5,984,532	-0.18(-0.16%)
Dec 03, 2021	114.82	115.63	111.96	113.24	8,231,380	-2.25(-1.95%)
Dec 02, 2021	114.20	117.10	113.89	115.49	8,868,836	+1.02(+0.89%)

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.