TSMC xStock Historical Data

TSMx Page 13
Download
Date Close Price change Market cap Trading volume
Aug 24, 9 AM $414.97
+0.30%
$13.72 million $213,185
Aug 24, 8 AM $413.72
+0.27%
$13.68 million $211,117
Aug 24, 7 AM $412.89
-0.13%
$13.66 million $199,150
Aug 24, 6 AM $413.44
-0.21%
$13.67 million $196,815
Aug 24, 5 AM $414.33
-0.31%
$13.7 million $189,829
Aug 24, 4 AM $415.63
+0.02%
$13.75 million $170,616
Aug 24, 3 AM $415.55
-0.37%
$13.74 million $168,856
Aug 24, 2 AM $417.1
+0.02%
$13.79 million $163,639
Aug 24, 1 AM $417
-0.41%
$13.79 million $146,847
Aug 24, 12 AM $418.7
-0.29%
$13.85 million $132,068
Aug 23, 11 PM $419.93
-0.26%
$13.89 million $112,028
Aug 23, 10 PM $421.01
+0.15%
$13.92 million $103,849
Aug 23, 9 PM $420.4
+0.02%
$13.9 million $97,955
Aug 23, 8 PM $420.31
+0.13%
$13.9 million $91,470
Aug 23, 7 PM $419.77
+0.05%
$13.88 million $82,024
Aug 23, 6 PM $419.56
+0.03%
$13.88 million $87,676
Aug 23, 5 PM $419.42
-0.07%
$13.87 million $85,353
Aug 23, 4 PM $419.7
+0.06%
$13.88 million $79,001
Aug 23, 3 PM $419.44
+0.02%
$13.87 million $76,649
Aug 23, 2 PM $419.36
-0.01%
$13.87 million $78,253
Aug 23, 1 PM $419.39
-0.35%
$13.87 million $77,582
Aug 23, 12 PM $420.87
-0.03%
$13.92 million $60,677
Aug 23, 11 AM $421
-0.06%
$13.92 million $59,240
Aug 23, 10 AM $421.26
+0.15%
$13.93 million $59,139
Aug 23, 9 AM $420.65
-0.04%
$13.91 million $58,142
Aug 23, 8 AM $420.83
+0.14%
$13.92 million $58,722
Aug 23, 7 AM $420.23
+0.31%
$13.9 million $68,063
Aug 23, 6 AM $418.95
+0.00%
$13.86 million $78,130
Aug 23, 5 AM $418.95
-0.09%
$13.86 million $106,204
Aug 23, 4 AM $419.34
-0.10%
$13.87 million $172,440
Aug 23, 3 AM $419.78
+0.01%
$13.88 million $178,440
Aug 23, 2 AM $419.73
-0.05%
$13.88 million $181,922
Aug 23, 1 AM $419.95
+0.09%
$13.89 million $213,166
Aug 23, 12 AM $419.59
+0.01%
$13.88 million $240,784
Aug 22, 11 PM $419.55
+0.00%
$13.88 million $239,655
Aug 22, 10 PM $419.53
+0.01%
$13.88 million $236,123
Aug 22, 9 PM $419.49
-0.08%
$13.87 million $245,155
Aug 22, 8 PM $419.83
+0.00%
$13.89 million $242,895
Aug 22, 7 PM $419.81
-0.05%
$13.88 million $241,476
Aug 22, 6 PM $420.04
-0.09%
$13.89 million $239,248
Aug 22, 5 PM $420.43
+0.00%
$13.9 million $240,121
Aug 22, 4 PM $420.41
+0.03%
$13.9 million $251,436
Aug 22, 3 PM $420.3
+0.03%
$13.9 million $257,464
Aug 22, 2 PM $420.19
+0.09%
$13.9 million $258,447
Aug 22, 1 PM $419.82
-0.01%
$13.88 million $325,179
Aug 22, 12 PM $419.85
-0.02%
$13.89 million $333,646
Aug 22, 11 AM $419.95
+0.03%
$13.89 million $354,379
Aug 22, 10 AM $419.82
+0.12%
$13.88 million $356,596
Aug 22, 9 AM $419.31
+0.04%
$13.87 million $359,618
Aug 22, 8 AM $419.15
+0.08%
$13.86 million $362,858