Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	188.85	188.85	184.06	188.36	10,595,904	-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	197.96	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	199.74	194.52	194.68	20,119,428	-8.76(-4.31%)
Oct 25, 2024	200.25	205.20	200.00	203.44	13,434,937	+5.51(+2.78%)
Oct 24, 2024	198.96	200.50	197.41	197.93	9,929,139	-2.93(-1.46%)
Oct 23, 2024	196.68	203.13	196.23	200.86	16,520,654	+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	10,044,431	+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%)
Oct 01, 2024	175.31	175.99	170.78	172.07	11,844,191	-1.60(-0.92%)
Sep 30, 2024	174.27	176.82	171.93	173.67	13,555,959	-4.30(-2.42%)
Sep 27, 2024	185.84	185.94	177.40	177.97	17,926,478	-8.86(-4.74%)
Sep 26, 2024	188.49	189.33	183.80	186.83	15,091,217	+4.48(+2.46%)
Sep 25, 2024	181.52	183.82	181.21	182.35	8,269,353	+0.38(+0.21%)
Sep 24, 2024	179.50	182.78	177.05	181.97	14,560,014	+7.21(+4.13%)
Sep 23, 2024	174.84	175.40	173.70	174.76	5,788,243	+0.68(+0.39%)
Sep 20, 2024	174.87	176.02	173.65	174.08	18,429,856	-2.14(-1.21%)
Sep 19, 2024	174.38	177.78	172.63	176.22	15,849,830	+8.94(+5.34%)
Sep 18, 2024	168.46	171.60	167.00	167.28	9,108,510	-0.07(-0.04%)
Sep 17, 2024	169.35	170.24	166.35	167.35	8,668,677	-1.73(-1.02%)
Sep 16, 2024	169.91	170.56	166.77	169.08	12,191,333	-3.42(-1.98%)
Sep 13, 2024	172.24	174.76	171.45	172.50	8,787,903	+1.07(+0.62%)
Sep 12, 2024	170.60	172.15	169.00	171.43	13,409,079	+1.83(+1.08%)
Sep 11, 2024	163.20	169.75	160.83	169.60	15,103,156	+7.77(+4.80%)
Sep 10, 2024	162.29	162.29	157.11	161.83	11,948,006	-0.35(-0.21%)
Sep 09, 2024	160.17	162.50	159.66	162.18	10,380,693	+5.94(+3.80%)
Sep 06, 2024	164.28	164.80	155.44	156.24	15,019,681	-6.86(-4.20%)
Sep 05, 2024	160.95	163.99	160.46	163.10	10,287,360	+2.82(+1.76%)
Sep 04, 2024	158.71	163.28	158.37	160.28	11,356,107	+0.38(+0.24%)