TSMC xStock Historical Data

TSMx Page 2
Download
Date Close Price change Market cap Trading volume
Jul 29, 7 AM $ 387.48
-0.09%
$ 12.82 million $ 529,817
Jul 29, 6 AM $ 387.84
+0.73%
$ 12.83 million $ 523,592
Jul 29, 5 AM $ 385.02
+0.52%
$ 12.73 million $ 473,941
Jul 29, 4 AM $ 383.04
+0.39%
$ 12.67 million $ 456,312
Jul 29, 3 AM $ 381.7
-0.67%
$ 12.62 million $ 417,501
Jul 29, 2 AM $ 384.26
-0.91%
$ 12.71 million $ 401,145
Jul 29, 1 AM $ 387.8
-1.52%
$ 12.83 million $ 353,875
Jul 29, 12 AM $ 393.77
-0.45%
$ 13.02 million $ 346,264
Jul 28, 11 PM $ 395.54
+1.96%
$ 13.08 million $ 287,746
Jul 28, 10 PM $ 387.92
-1.96%
$ 12.83 million $ 270,833
Jul 28, 9 PM $ 395.66
+0.09%
$ 13.09 million $ 250,794
Jul 28, 8 PM $ 395.3
+0.32%
$ 13.07 million $ 250,903
Jul 28, 7 PM $ 394.05
+0.35%
$ 13.03 million $ 239,003
Jul 28, 6 PM $ 392.66
+0.51%
$ 12.99 million $ 239,785
Jul 28, 5 PM $ 390.65
-0.80%
$ 12.92 million $ 254,643
Jul 28, 4 PM $ 393.79
+0.28%
$ 13.02 million $ 273,591
Jul 28, 3 PM $ 392.69
+1.59%
$ 12.99 million $ 273,489
Jul 28, 2 PM $ 386.54
+0.40%
$ 12.78 million $ 337,154
Jul 28, 1 PM $ 385.02
+0.01%
$ 12.73 million $ 320,368
Jul 28, 12 PM $ 384.99
+0.22%
$ 12.73 million $ 278,077
Jul 28, 11 AM $ 384.16
-0.18%
$ 12.71 million $ 281,687
Jul 28, 10 AM $ 384.86
-0.69%
$ 12.73 million $ 326,989
Jul 28, 9 AM $ 387.54
-0.65%
$ 12.82 million $ 322,831
Jul 28, 8 AM $ 390.09
+0.11%
$ 12.9 million $ 324,143
Jul 28, 7 AM $ 389.66
-0.35%
$ 12.89 million $ 327,345
Jul 28, 6 AM $ 391.01
+0.34%
$ 12.93 million $ 326,723
Jul 28, 5 AM $ 389.7
-0.52%
$ 12.89 million $ 326,327
Jul 28, 4 AM $ 391.75
-0.44%
$ 12.96 million $ 329,549
Jul 28, 3 AM $ 393.61
+0.57%
$ 13.02 million $ 330,851
Jul 28, 2 AM $ 391.39
-0.76%
$ 12.94 million $ 330,086
Jul 28, 1 AM $ 394.38
+0.21%
$ 13.04 million $ 327,894
Jul 28, 12 AM $ 393.56
-0.83%
$ 13.02 million $ 330,673
Jul 27, 11 PM $ 396.85
-0.18%
$ 13.13 million $ 346,082
Jul 27, 10 PM $ 397.56
-0.44%
$ 13.15 million $ 346,427
Jul 27, 9 PM $ 399.31
-0.11%
$ 13.21 million $ 345,721
Jul 27, 8 PM $ 399.76
-0.14%
$ 13.22 million $ 348,430
Jul 27, 7 PM $ 400.34
+1.32%
$ 13.24 million $ 346,008
Jul 27, 6 PM $ 395.12
+0.63%
$ 13.07 million $ 343,180
Jul 27, 5 PM $ 392.65
-0.34%
$ 12.99 million $ 315,463
Jul 27, 4 PM $ 394
-0.13%
$ 13.03 million $ 275,126
Jul 27, 3 PM $ 394.5
-0.33%
$ 13.05 million $ 263,498
Jul 27, 2 PM $ 395.82
-1.36%
$ 13.09 million $ 177,790
Jul 27, 1 PM $ 401.28
-2.15%
$ 13.27 million $ 158,225
Jul 27, 12 PM $ 410.08
-0.06%
$ 13.56 million $ 144,373
Jul 27, 11 AM $ 410.34
-0.31%
$ 13.57 million $ 154,538
Jul 27, 10 AM $ 411.62
-0.15%
$ 13.61 million $ 106,543
Jul 27, 9 AM $ 412.22
+0.15%
$ 13.63 million $ 116,357
Jul 27, 8 AM $ 411.61
+0.28%
$ 13.61 million $ 114,376
Jul 27, 7 AM $ 410.46
-0.19%
$ 13.58 million $ 109,569
Jul 27, 6 AM $ 411.24
+0.25%
$ 13.6 million $ 110,229