Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	84.51	85.85	84.48	85.15	10,772,158	-0.13(-0.15%)
Jul 28, 2022	83.85	85.28	83.19	85.27	11,084,577	+0.94(+1.12%)
Jul 27, 2022	82.10	84.59	82.10	84.33	9,766,578	+3.09(+3.80%)
Jul 26, 2022	81.57	81.99	80.69	81.24	7,248,620	-1.81(-2.18%)
Jul 25, 2022	83.05	83.43	82.40	83.05	6,192,892	-0.02(-0.02%)
Jul 22, 2022	84.12	84.42	82.57	83.07	8,949,411	-1.41(-1.67%)
Jul 21, 2022	83.41	84.49	83.14	84.48	7,412,309	+1.18(+1.42%)
Jul 20, 2022	81.97	83.48	81.90	83.30	12,120,425	+0.39(+0.48%)
Jul 19, 2022	81.80	83.21	81.38	82.90	11,081,883	+2.47(+3.07%)
Jul 18, 2022	82.82	82.84	80.23	80.43	11,793,761	-1.97(-2.39%)
Jul 15, 2022	82.36	82.80	80.80	82.40	14,611,689	+1.89(+2.34%)
Jul 14, 2022	79.82	80.87	77.48	80.52	24,275,810	+2.29(+2.93%)
Jul 13, 2022	76.29	78.64	75.93	78.23	15,267,271	+2.11(+2.77%)
Jul 12, 2022	78.10	78.41	75.96	76.12	10,758,565	-0.01(-0.01%)
Jul 11, 2022	76.76	77.25	75.85	76.13	9,896,769	-2.31(-2.94%)
Jul 08, 2022	76.91	79.06	76.75	78.44	10,395,935	+0.83(+1.07%)
Jul 07, 2022	75.64	77.91	75.39	77.61	16,442,576	+4.90(+6.74%)
Jul 06, 2022	71.49	73.42	71.00	72.71	11,966,616	-0.53(-0.72%)
Jul 05, 2022	71.74	73.28	70.96	73.24	23,129,324	-0.86(-1.16%)
Jul 01, 2022	76.06	76.23	73.31	74.10	20,296,634	-4.57(-5.81%)
Jun 30, 2022	78.39	79.12	77.10	78.67	14,798,260	-1.83(-2.27%)
Jun 29, 2022	81.25	81.42	80.19	80.50	8,292,925	-0.66(-0.82%)
Jun 28, 2022	82.90	83.54	81.16	81.16	8,666,262	-1.46(-1.77%)
Jun 27, 2022	83.64	83.72	82.36	82.62	7,644,707	-0.06(-0.07%)
Jun 24, 2022	80.98	83.29	80.98	82.68	11,087,945	+1.73(+2.14%)
Jun 23, 2022	80.96	81.06	79.64	80.95	10,770,783	-0.76(-0.93%)
Jun 22, 2022	81.45	82.93	81.36	81.71	8,179,728	-1.96(-2.35%)
Jun 21, 2022	82.76	84.44	82.76	83.67	9,983,088	+1.88(+2.29%)
Jun 17, 2022	81.80	82.37	80.79	81.80	10,116,746	+0.46(+0.57%)
Jun 16, 2022	82.01	82.69	80.82	81.33	10,915,156	-3.99(-4.68%)
Jun 15, 2022	83.78	85.98	83.64	85.33	12,264,269	+1.86(+2.22%)
Jun 14, 2022	83.04	84.13	82.61	83.47	10,911,800	+1.57(+1.92%)
Jun 13, 2022	82.39	83.13	81.39	81.90	15,253,398	-3.00(-3.53%)
Jun 10, 2022	86.68	86.85	84.84	84.90	10,930,130	-2.08(-2.39%)
Jun 09, 2022	89.03	89.51	86.93	86.97	8,448,184	-2.51(-2.80%)
Jun 08, 2022	89.99	90.88	89.17	89.48	6,736,773	-0.35(-0.39%)
Jun 07, 2022	88.72	89.86	87.85	89.84	7,684,478	+0.70(+0.78%)
Jun 06, 2022	90.95	91.46	88.90	89.14	9,860,222	-0.63(-0.70%)
Jun 03, 2022	90.33	90.55	88.94	89.77	9,544,380	-2.46(-2.67%)
Jun 02, 2022	89.98	92.26	89.63	92.23	6,615,038	+1.52(+1.68%)
Jun 01, 2022	91.52	92.25	89.82	90.71	6,487,052	-0.53(-0.58%)
May 31, 2022	91.46	92.18	90.48	91.23	10,046,712	+1.46(+1.63%)
May 27, 2022	88.67	89.81	88.58	89.77	6,558,888	+2.65(+3.04%)
May 26, 2022	85.60	87.47	85.24	87.12	10,196,969	+0.56(+0.65%)
May 25, 2022	85.52	87.04	85.24	86.55	9,513,905	+1.62(+1.90%)
May 24, 2022	85.70	85.97	84.74	84.93	9,176,891	-2.66(-3.04%)
May 23, 2022	87.14	87.99	86.78	87.60	7,227,839	+0.69(+0.79%)
May 20, 2022	89.07	89.07	85.04	86.91	10,906,205	+0.55(+0.63%)
May 19, 2022	86.01	88.17	85.74	86.36	8,083,534	-0.31(-0.35%)
May 18, 2022	88.14	89.25	86.51	86.67	10,033,656	-2.67(-2.99%)
May 17, 2022	89.32	89.50	88.43	89.34	8,008,518	+2.79(+3.22%)
May 16, 2022	86.04	87.47	85.68	86.55	7,028,120	-0.53(-0.60%)
May 13, 2022	85.08	87.46	84.40	87.08	11,678,988	+3.13(+3.73%)
May 12, 2022	82.54	84.45	81.75	83.95	12,102,190	-0.13(-0.16%)
May 11, 2022	85.08	86.71	84.05	84.08	12,042,968	-0.95(-1.11%)
May 10, 2022	86.18	86.44	84.33	85.03	12,210,808	+1.46(+1.74%)
May 09, 2022	86.10	86.34	83.30	83.58	11,935,954	-4.15(-4.73%)
May 06, 2022	87.50	88.92	86.42	87.72	8,298,996	-0.50(-0.56%)
May 05, 2022	90.03	90.35	87.33	88.22	12,825,904	-3.68(-4.00%)
May 04, 2022	89.90	91.97	87.99	91.89	9,485,133	+2.26(+2.52%)
May 03, 2022	88.82	90.03	88.56	89.64	9,933,191	-0.12(-0.14%)