Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	65.68	67.46	65.61	66.41	10,811,718	-0.70(-1.04%)
Sep 29, 2022	68.31	68.46	66.33	67.11	16,640,928	-2.76(-3.95%)
Sep 28, 2022	68.88	70.02	68.48	69.87	13,360,296	-0.87(-1.23%)
Sep 27, 2022	71.20	71.72	70.08	70.74	12,832,677	+0.02(+0.03%)
Sep 26, 2022	71.16	71.86	70.63	70.72	13,876,776	-0.83(-1.16%)
Sep 23, 2022	71.97	72.06	70.80	71.55	13,096,573	-1.70(-2.33%)
Sep 22, 2022	74.05	74.34	72.99	73.26	11,167,583	-1.46(-1.96%)
Sep 21, 2022	75.15	76.82	74.72	74.72	11,219,116	-0.98(-1.29%)
Sep 20, 2022	75.11	75.97	75.08	75.70	8,468,288	-0.08(-0.10%)
Sep 19, 2022	74.15	75.77	74.14	75.77	10,713,521	+0.33(+0.44%)
Sep 16, 2022	74.69	75.55	74.51	75.45	10,948,190	-0.09(-0.12%)
Sep 15, 2022	76.11	76.76	75.23	75.53	10,873,139	-1.21(-1.57%)
Sep 14, 2022	76.82	77.22	76.08	76.74	9,186,257	+0.82(+1.08%)
Sep 13, 2022	77.47	78.16	75.64	75.92	13,319,617	-3.22(-4.07%)
Sep 12, 2022	78.96	79.47	78.76	79.14	8,202,896	+0.60(+0.76%)
Sep 09, 2022	77.87	78.67	77.78	78.54	7,355,984	+1.24(+1.61%)
Sep 08, 2022	76.11	77.77	75.88	77.30	8,492,334	+0.28(+0.36%)
Sep 07, 2022	75.52	77.23	75.36	77.02	10,216,916	-0.08(-0.10%)
Sep 06, 2022	78.06	78.06	76.60	77.09	13,207,887	-0.84(-1.08%)
Sep 02, 2022	78.56	79.94	77.65	77.93	9,187,065	-0.71(-0.91%)
Sep 01, 2022	78.46	78.83	77.18	78.65	12,005,593	-1.65(-2.05%)
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%)

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.