TSMC xStock Historical Data

TSMx Page 2
Download
Date Close Price change Market cap Trading volume
Sep 15, 9 PM $414.24
+0.08%
$13.7 million $85,807
Sep 15, 8 PM $413.9
-0.08%
$13.69 million $88,181
Sep 15, 7 PM $414.4
+0.08%
$13.71 million $89,022
Sep 15, 6 PM $414.05
+0.03%
$13.69 million $109,069
Sep 15, 5 PM $413.94
+0.16%
$13.69 million $113,587
Sep 15, 4 PM $413.29
-0.11%
$13.67 million $112,931
Sep 15, 3 PM $413.73
-0.05%
$13.68 million $132,282
Sep 15, 2 PM $413.95
-0.80%
$13.69 million $161,475
Sep 15, 1 PM $417.31
-0.83%
$13.8 million $201,008
Sep 15, 12 PM $420.79
+0.03%
$13.92 million $228,152
Sep 15, 11 AM $420.65
+0.12%
$13.91 million $209,414
Sep 15, 10 AM $420.14
-0.03%
$13.9 million $227,541
Sep 15, 9 AM $420.27
+0.23%
$13.9 million $238,920
Sep 15, 8 AM $419.31
-0.33%
$13.87 million $267,130
Sep 15, 7 AM $420.71
+0.09%
$13.91 million $305,292
Sep 15, 6 AM $420.32
-0.03%
$13.9 million $309,939
Sep 15, 5 AM $420.43
+0.11%
$13.9 million $310,931
Sep 15, 4 AM $419.96
-0.34%
$13.89 million $307,938
Sep 15, 3 AM $421.4
+0.01%
$13.94 million $309,114
Sep 15, 2 AM $421.35
+0.06%
$13.94 million $309,041
Sep 15, 1 AM $421.11
+0.11%
$13.93 million $314,228
Sep 15, 12 AM $420.65
+0.17%
$13.91 million $353,595
Sep 14, 11 PM $419.95
-0.05%
$13.89 million $506,641
Sep 14, 10 PM $420.17
-0.02%
$13.9 million $597,133
Sep 14, 9 PM $420.26
+0.03%
$13.9 million $606,271
Sep 14, 8 PM $420.12
+0.38%
$13.89 million $605,540
Sep 14, 7 PM $418.63
-1.07%
$13.85 million $604,549
Sep 14, 6 PM $423.16
+0.51%
$14 million $582,714
Sep 14, 5 PM $421.03
+0.02%
$13.92 million $578,698
Sep 14, 4 PM $420.96
+0.08%
$13.92 million $577,824
Sep 14, 3 PM $420.63
+0.28%
$13.91 million $557,110
Sep 14, 2 PM $419.47
-0.05%
$13.87 million $523,901
Sep 14, 1 PM $419.68
+0.58%
$13.88 million $473,869
Sep 14, 12 PM $417.24
-0.35%
$13.8 million $437,515
Sep 14, 11 AM $418.71
-0.35%
$13.85 million $449,406
Sep 14, 10 AM $420.19
+0.30%
$13.9 million $430,863
Sep 14, 9 AM $418.92
+0.11%
$13.86 million $424,586
Sep 14, 8 AM $418.47
-0.58%
$13.84 million $405,763
Sep 14, 7 AM $420.9
-0.46%
$13.92 million $369,460
Sep 14, 6 AM $422.83
+0.03%
$13.98 million $368,967
Sep 14, 5 AM $422.7
+0.06%
$13.98 million $367,977
Sep 14, 4 AM $422.44
-0.26%
$13.97 million $369,391
Sep 14, 3 AM $423.53
-0.12%
$14.01 million $368,466
Sep 14, 2 AM $424.05
+0.26%
$14.02 million $369,840
Sep 14, 1 AM $422.97
-0.23%
$13.99 million $361,744
Sep 14, 12 AM $423.96
+0.62%
$14.02 million $322,258
Sep 13, 11 PM $421.36
-0.87%
$13.94 million $170,945
Sep 13, 10 PM $425.05
-0.55%
$14.06 million $80,752
Sep 13, 9 PM $427.38
-0.12%
$14.13 million $74,064
Sep 13, 8 PM $427.88
+0.17%
$14.15 million $72,780