TSMC xStock Historical Data

TSMx Page 4
Download
Date Close Price change Market cap Trading volume
Jul 25, 5 AM $ 404.2
+0.03%
$ 13.37 million $ 728,151
Jul 25, 4 AM $ 404.06
+0.14%
$ 13.36 million $ 739,009
Jul 25, 3 AM $ 403.48
+0.24%
$ 13.34 million $ 748,263
Jul 25, 2 AM $ 402.53
-0.05%
$ 13.31 million $ 753,812
Jul 25, 1 AM $ 402.75
-0.16%
$ 13.32 million $ 777,575
Jul 25, 12 AM $ 403.39
+0.21%
$ 13.34 million $ 835,245
Jul 24, 11 PM $ 402.56
-0.19%
$ 13.31 million $ 1.02 million
Jul 24, 10 PM $ 403.34
+0.22%
$ 13.34 million $ 1.09 million
Jul 24, 9 PM $ 402.46
-0.16%
$ 13.31 million $ 1.18 million
Jul 24, 8 PM $ 403.1
-0.24%
$ 13.33 million $ 1.26 million
Jul 24, 7 PM $ 404.05
-0.42%
$ 13.36 million $ 1.3 million
Jul 24, 6 PM $ 405.74
-0.27%
$ 13.42 million $ 1.26 million
Jul 24, 5 PM $ 406.84
+0.05%
$ 13.46 million $ 1.26 million
Jul 24, 4 PM $ 406.64
-0.29%
$ 13.45 million $ 1.25 million
Jul 24, 3 PM $ 407.81
+0.23%
$ 13.49 million $ 1.24 million
Jul 24, 2 PM $ 406.87
-0.03%
$ 13.46 million $ 1.25 million
Jul 24, 1 PM $ 406.88
-1.48%
$ 13.46 million $ 1.41 million
Jul 24, 12 PM $ 413.01
-0.69%
$ 13.66 million $ 1.85 million
Jul 24, 11 AM $ 415.89
+0.22%
$ 13.75 million $ 1.91 million
Jul 24, 10 AM $ 414.98
-0.16%
$ 13.72 million $ 1.97 million
Jul 24, 9 AM $ 415.66
+0.44%
$ 13.75 million $ 1.97 million
Jul 24, 8 AM $ 413.83
-0.06%
$ 13.69 million $ 1.99 million
Jul 24, 7 AM $ 414.09
+0.60%
$ 13.7 million $ 2 million
Jul 24, 6 AM $ 411.6
-0.16%
$ 13.61 million $ 2 million
Jul 24, 5 AM $ 412.25
-0.08%
$ 13.63 million $ 1.98 million
Jul 24, 4 AM $ 412.58
+0.06%
$ 13.65 million $ 1.97 million
Jul 24, 3 AM $ 412.32
+0.08%
$ 13.64 million $ 1.97 million
Jul 24, 2 AM $ 411.99
-0.37%
$ 13.63 million $ 1.98 million
Jul 24, 1 AM $ 413.53
-0.28%
$ 13.68 million $ 1.97 million
Jul 24, 12 AM $ 414.71
+0.03%
$ 13.72 million $ 1.91 million
Jul 23, 11 PM $ 414.88
-0.20%
$ 13.72 million $ 1.74 million
Jul 23, 10 PM $ 415.71
-0.10%
$ 13.75 million $ 1.66 million
Jul 23, 9 PM $ 416.14
-0.45%
$ 13.76 million $ 1.56 million
Jul 23, 8 PM $ 418.04
+0.44%
$ 13.83 million $ 1.49 million
Jul 23, 7 PM $ 415.86
+0.23%
$ 13.75 million $ 1.41 million
Jul 23, 6 PM $ 414.7
-0.32%
$ 13.72 million $ 1.36 million
Jul 23, 5 PM $ 416.02
-0.47%
$ 13.76 million $ 1.33 million
Jul 23, 4 PM $ 417.97
+0.64%
$ 13.82 million $ 1.32 million
Jul 23, 3 PM $ 415.31
-0.29%
$ 13.74 million $ 1.32 million
Jul 23, 2 PM $ 416.52
-0.36%
$ 13.78 million $ 1.2 million
Jul 23, 1 PM $ 417.8
+0.27%
$ 13.82 million $ 1.01 million
Jul 23, 12 PM $ 416.68
-0.95%
$ 13.78 million $ 592,405
Jul 23, 11 AM $ 420.67
-0.70%
$ 13.91 million $ 541,188
Jul 23, 10 AM $ 423.62
+0.22%
$ 14.01 million $ 538,540
Jul 23, 9 AM $ 422.7
-0.12%
$ 13.98 million $ 515,004
Jul 23, 8 AM $ 423.2
+0.73%
$ 14 million $ 497,634
Jul 23, 7 AM $ 419.78
-0.43%
$ 13.88 million $ 517,621
Jul 23, 6 AM $ 421.58
-0.01%
$ 13.94 million $ 513,193
Jul 23, 5 AM $ 421.62
+0.46%
$ 13.94 million $ 526,144
Jul 23, 4 AM $ 419.7
+0.09%
$ 13.88 million $ 519,173