Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	81.03	81.76	80.02	80.29	9,208,144	+0.54(+0.68%)
Aug 30, 2022	80.71	80.90	78.73	79.75	8,731,096	-0.06(-0.07%)
Aug 29, 2022	80.83	81.23	79.74	79.81	10,003,694	-1.82(-2.23%)
Aug 26, 2022	84.29	84.57	81.55	81.63	9,738,704	-2.73(-3.23%)
Aug 25, 2022	83.16	84.38	82.86	84.36	6,853,077	+1.94(+2.35%)
Aug 24, 2022	82.65	82.97	82.08	82.42	7,354,863	-0.45(-0.55%)
Aug 23, 2022	82.04	83.42	81.87	82.88	8,783,738	+0.76(+0.93%)
Aug 22, 2022	82.28	82.88	81.83	82.11	8,360,005	-1.89(-2.25%)
Aug 19, 2022	85.25	85.34	83.82	84.00	9,968,365	-1.99(-2.32%)
Aug 18, 2022	85.46	86.38	85.17	86.00	11,363,451	+0.07(+0.08%)
Aug 17, 2022	85.74	86.48	85.24	85.93	9,436,316	-0.72(-0.83%)
Aug 16, 2022	87.80	88.00	85.32	86.65	10,967,439	-1.56(-1.77%)
Aug 15, 2022	86.71	88.57	86.70	88.21	16,555,691	+0.68(+0.78%)
Aug 12, 2022	86.39	88.00	86.35	87.53	12,559,457	+1.29(+1.50%)
Aug 11, 2022	86.66	87.66	86.03	86.24	11,581,405	+0.82(+0.96%)
Aug 10, 2022	83.63	85.42	83.14	85.42	11,109,861	+3.33(+4.06%)
Aug 09, 2022	83.75	83.94	81.34	82.09	13,571,115	-2.63(-3.10%)
Aug 08, 2022	85.72	85.83	83.72	84.71	12,583,052	-1.76(-2.04%)
Aug 05, 2022	84.80	87.64	84.78	86.48	13,807,380	+1.30(+1.53%)
Aug 04, 2022	83.81	85.18	83.44	85.18	13,983,243	+1.84(+2.21%)
Aug 03, 2022	82.81	83.59	81.45	83.34	21,567,180	+0.44(+0.53%)
Aug 02, 2022	81.42	84.30	81.08	82.89	16,126,253	-0.25(-0.30%)
Aug 01, 2022	82.17	83.70	81.21	83.14	20,891,990	-2.09(-2.45%)
Jul 29, 2022	84.60	85.94	84.57	85.24	10,760,855	-0.13(-0.15%)
Jul 28, 2022	83.93	85.37	83.28	85.36	11,072,947	+0.94(+1.12%)
Jul 27, 2022	82.18	84.68	82.18	84.42	9,756,331	+3.09(+3.80%)
Jul 26, 2022	81.65	82.08	80.77	81.32	7,241,015	-1.81(-2.18%)
Jul 25, 2022	83.14	83.52	82.49	83.14	6,186,394	-0.02(-0.02%)
Jul 22, 2022	84.20	84.51	82.65	83.15	8,940,021	-1.42(-1.67%)
Jul 21, 2022	83.50	84.58	83.23	84.57	7,404,532	+1.18(+1.42%)
Jul 20, 2022	82.06	83.57	81.99	83.39	12,107,708	+0.39(+0.48%)
Jul 19, 2022	81.88	83.30	81.46	82.99	11,070,256	+2.48(+3.07%)
Jul 18, 2022	82.90	82.92	80.31	80.51	11,781,387	-1.97(-2.39%)
Jul 15, 2022	82.44	82.88	80.89	82.49	14,596,358	+1.89(+2.34%)
Jul 14, 2022	79.91	80.96	77.56	80.60	24,250,340	+2.29(+2.93%)
Jul 13, 2022	76.37	78.72	76.01	78.31	15,251,253	+2.11(+2.77%)
Jul 12, 2022	78.18	78.49	76.04	76.20	10,747,277	-0.01(-0.01%)
Jul 11, 2022	76.84	77.33	75.93	76.21	9,886,386	-2.31(-2.94%)
Jul 08, 2022	76.99	79.15	76.83	78.52	10,385,028	+0.83(+1.07%)
Jul 07, 2022	75.72	77.99	75.47	77.69	16,425,325	+4.90(+6.74%)
Jul 06, 2022	71.57	73.50	71.07	72.79	11,954,060	-0.53(-0.72%)
Jul 05, 2022	71.82	73.36	71.04	73.32	23,105,058	-0.86(-1.16%)
Jul 01, 2022	76.14	76.31	73.39	74.18	20,275,338	-4.58(-5.81%)
Jun 30, 2022	78.47	79.20	77.18	78.75	14,782,733	-1.83(-2.27%)
Jun 29, 2022	81.33	81.51	80.27	80.58	8,284,224	-0.66(-0.82%)
Jun 28, 2022	82.99	83.63	81.25	81.25	8,657,169	-1.46(-1.77%)
Jun 27, 2022	83.73	83.81	82.44	82.71	7,636,686	-0.06(-0.07%)
Jun 24, 2022	81.06	83.38	81.06	82.77	11,076,311	+1.73(+2.14%)
Jun 23, 2022	81.04	81.14	79.72	81.03	10,759,482	-0.76(-0.93%)
Jun 22, 2022	81.54	83.02	81.45	81.80	8,171,146	-1.97(-2.35%)
Jun 21, 2022	82.85	84.53	82.85	83.76	9,972,614	+1.88(+2.29%)
Jun 17, 2022	81.88	82.46	80.87	81.88	10,106,131	+0.46(+0.57%)
Jun 16, 2022	82.09	82.78	80.91	81.42	10,903,704	-4.00(-4.68%)
Jun 15, 2022	83.86	86.07	83.73	85.42	12,251,401	+1.86(+2.22%)
Jun 14, 2022	83.13	84.22	82.69	83.56	10,900,351	+1.57(+1.92%)
Jun 13, 2022	82.47	83.21	81.47	81.99	15,237,394	-3.00(-3.53%)
Jun 10, 2022	86.77	86.94	84.93	84.99	10,918,662	-2.08(-2.39%)
Jun 09, 2022	89.13	89.60	87.02	87.06	8,439,320	-2.51(-2.80%)
Jun 08, 2022	90.08	90.97	89.26	89.58	6,729,705	-0.35(-0.39%)
Jun 07, 2022	88.81	89.95	87.95	89.93	7,676,415	+0.70(+0.78%)
Jun 06, 2022	91.04	91.56	89.00	89.23	9,849,876	-0.63(-0.70%)
Jun 03, 2022	90.43	90.64	89.03	89.86	9,534,365	-2.46(-2.67%)
Jun 02, 2022	90.07	92.36	89.72	92.33	6,608,097	+1.52(+1.68%)

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.