TSMC xStock Historical Data

TSMx Page 11
Download
Date Close Price change Market cap Trading volume
Aug 28, 12 PM $426.99
+0.12%
$14.12 million $104,272
Aug 28, 11 AM $426.5
+0.26%
$14.11 million $102,508
Aug 28, 10 AM $425.41
-0.11%
$14.07 million $106,152
Aug 28, 9 AM $425.87
+0.02%
$14.08 million $107,183
Aug 28, 8 AM $425.79
+0.02%
$14.08 million $106,673
Aug 28, 7 AM $425.71
-0.10%
$14.08 million $111,244
Aug 28, 6 AM $426.15
+0.13%
$14.09 million $111,516
Aug 28, 5 AM $425.59
+0.11%
$14.08 million $112,098
Aug 28, 4 AM $425.13
-0.09%
$14.06 million $115,872
Aug 28, 3 AM $425.52
-0.24%
$14.07 million $107,583
Aug 28, 2 AM $426.53
+0.05%
$14.11 million $106,702
Aug 28, 1 AM $426.33
-0.07%
$14.1 million $111,827
Aug 28, 12 AM $426.62
+0.20%
$14.11 million $110,133
Aug 27, 11 PM $425.77
-0.08%
$14.08 million $117,009
Aug 27, 10 PM $426.11
+0.00%
$14.09 million $117,915
Aug 27, 9 PM $426.1
-0.22%
$14.09 million $125,164
Aug 27, 8 PM $427.05
-0.20%
$14.12 million $155,404
Aug 27, 7 PM $427.89
+0.64%
$14.15 million $156,246
Aug 27, 6 PM $425.16
-0.36%
$14.06 million $140,072
Aug 27, 5 PM $426.68
-0.46%
$14.11 million $132,979
Aug 27, 4 PM $428.63
+0.95%
$14.18 million $131,811
Aug 27, 3 PM $424.61
-0.34%
$14.04 million $128,690
Aug 27, 2 PM $426.05
+0.86%
$14.09 million $122,175
Aug 27, 1 PM $422.42
-0.09%
$13.97 million $100,403
Aug 27, 12 PM $422.79
+0.05%
$13.98 million $97,573
Aug 27, 11 AM $422.59
-0.58%
$13.98 million $98,525
Aug 27, 10 AM $425.07
-0.11%
$14.06 million $92,344
Aug 27, 9 AM $425.53
-0.03%
$14.07 million $92,633
Aug 27, 8 AM $425.66
+0.53%
$14.08 million $91,931
Aug 27, 7 AM $423.43
+0.11%
$14 million $87,684
Aug 27, 6 AM $422.96
-0.03%
$13.99 million $98,036
Aug 27, 5 AM $423.09
-0.11%
$13.99 million $97,780
Aug 27, 4 AM $423.58
-0.12%
$14.01 million $94,273
Aug 27, 3 AM $424.09
+0.01%
$14.03 million $94,312
Aug 27, 2 AM $424.04
+0.26%
$14.02 million $95,711
Aug 27, 1 AM $422.92
+0.50%
$13.99 million $92,573
Aug 27, 12 AM $420.81
-0.87%
$13.92 million $93,610
Aug 26, 11 PM $424.5
+0.10%
$14.04 million $87,743
Aug 26, 10 PM $424.09
+0.01%
$14.03 million $85,979
Aug 26, 9 PM $424.21
+1.11%
$14.03 million $78,878
Aug 26, 8 PM $419.57
+0.55%
$13.88 million $49,385
Aug 26, 7 PM $417.26
-0.29%
$13.8 million $45,854
Aug 26, 6 PM $418.46
-0.01%
$13.84 million $50,411
Aug 26, 5 PM $418.49
+0.34%
$13.84 million $59,417
Aug 26, 4 PM $417.08
+0.11%
$13.79 million $60,606
Aug 26, 3 PM $416.64
+0.05%
$13.78 million $59,722
Aug 26, 2 PM $416.43
-0.33%
$13.77 million $65,713
Aug 26, 1 PM $417.82
+0.04%
$13.82 million $83,050
Aug 26, 12 PM $417.67
-0.35%
$13.81 million $84,966
Aug 26, 11 AM $419.13
-0.20%
$13.86 million $84,135