TSMC xStock Historical Data

TSMx Page 11
Download
Date Close Price change Market cap Trading volume
Jul 2, 7 PM $ 435.2
+0.00%
$ 14.39 million $ 1,805
Jul 2, 5 PM $ 438.55
+0.00%
$ -- $ 1,768
Jul 2, 2 PM $ 459.59
+1.04%
$ 15.2 million $ 1,750
Jul 2, 1 PM $ 454.86
+0.00%
$ 15.04 million $ 1,723
Jul 2, 10 AM $ 443.71
-0.23%
$ 14.67 million $ 1,766
Jul 2, 9 AM $ 448.71
+0.00%
$ 14.84 million $ 1,653
Jul 2, 4 AM $ 453.15
+0.00%
$ 14.99 million $ 1,776
Jul 2, 3 AM $ 453.15
-0.59%
$ 14.99 million $ 1,776
Jul 2, 2 AM $ 455.83
+0.54%
$ 15.08 million $ 4,847
Jul 2, 1 AM $ 453.37
+0.02%
$ 14.99 million $ 4,682
Jul 2, 12 AM $ 447.36
+0.00%
$ 14.8 million $ 4,676
Jul 1, 10 PM $ 447.36
+0.00%
$ 14.8 million $ 3,628
Jul 1, 5 PM $ 452.44
+0.00%
$ 14.96 million $ 4,875
Jul 1, 4 PM $ 452.44
+0.00%
$ 14.96 million $ 5,053
Jul 1, 3 PM $ 452.44
+0.00%
$ 14.96 million $ 5,600
Jul 1, 2 PM $ 471.24
+0.00%
$ 15.59 million $ 5,890
Jul 1, 1 PM $ 471.24
-1.41%
$ 15.59 million $ 6,353
Jul 1, 12 PM $ 477.98
+0.00%
$ 15.81 million $ 6,374
Jul 1, 10 AM $ 479.39
+0.57%
$ 15.86 million $ 6,353
Jul 1, 7 AM $ 467.88
+0.00%
$ -- $ 8,144
Jul 1, 6 AM $ 467.88
+0.00%
$ 15.47 million $ 7,889
Jul 1, 5 AM $ 467.88
+0.00%
$ 15.47 million $ 23,286
Jun 30, 10 PM $ 478.48
+0.00%
$ 15.83 million $ 20,667
Jun 30, 6 PM $ 468.59
+0.00%
$ 15.5 million $ 19,203
Jun 30, 5 PM $ 467.76
+0.00%
$ 15.47 million $ 19,059
Jun 30, 4 PM $ 467.85
+0.00%
$ 15.47 million $ 18,849
Jun 30, 3 PM $ 469.66
-0.08%
$ 15.53 million $ 19,010
Jun 30, 2 PM $ 468.16
+0.75%
$ 15.48 million $ 18,936
Jun 30, 1 PM $ 462.03
+1.34%
$ 15.28 million $ 18,575
Jun 30, 12 PM $ 455.92
-0.19%
$ 15.08 million $ 18,365
Jun 30, 11 AM $ 456.02
+0.00%
$ 15.08 million $ 18,292
Jun 30, 8 AM $ 453.56
+0.00%
$ 15 million $ 18,228
Jun 30, 5 AM $ 454.7
-0.37%
$ 15.04 million $ 17,033
Jun 30, 1 AM $ 456.56
+0.00%
$ 15.1 million $ 1,974
Jun 29, 9 PM $ 455.71
+0.99%
$ 15.07 million $ 1,902
Jun 29, 8 PM $ 452.56
+0.00%
$ 14.97 million $ 1,864
Jun 29, 6 PM $ 453.56
+0.00%
$ 15 million $ 1,839
Jun 29, 4 PM $ 448.27
+0.00%
$ 14.83 million $ 1,741
Jun 29, 3 PM $ 445.65
+1.91%
$ 14.74 million $ 1,295
Jun 29, 2 PM $ 436.98
-0.99%
$ 14.45 million $ 917
Jun 29, 1 PM $ 445.08
+1.11%
$ 14.72 million $ 920
Jun 29, 10 AM $ 440.19
+0.00%
$ 14.56 million $ 618
Jun 29, 8 AM $ 440.19
+0.00%
$ 14.56 million $ 618
Jun 29, 7 AM $ 440.87
+2.82%
$ 14.58 million $ 618
Jun 29, 6 AM $ 428.76
+0.00%
$ 14.18 million $ 4
Jun 29, 3 AM $ 428.76
+0.00%
$ 14.18 million $ 4
Jun 26, 11 PM $ 428.76
+0.00%
$ 14.18 million $ 1,355
Jun 26, 8 PM $ 434.66
+0.45%
$ 14.38 million $ 1,355
Jun 26, 7 PM $ 430.2
-0.43%
$ 14.23 million $ 848
Jun 26, 3 PM $ 428.84
+0.00%
$ 14.18 million $ 769