TSMC xStock Historical Data

TSMx Page 5
Download
Date Close Price change Market cap Trading volume
Jul 23, 4 AM $ 419.7
+0.09%
$ 13.88 million $ 519,173
Jul 23, 3 AM $ 419.33
+0.38%
$ 13.87 million $ 504,944
Jul 23, 2 AM $ 417.76
-0.37%
$ 13.82 million $ 497,266
Jul 23, 1 AM $ 419.3
-0.94%
$ 13.87 million $ 487,713
Jul 23, 12 AM $ 423.3
+0.11%
$ 14 million $ 507,962
Jul 22, 11 PM $ 422.85
+0.05%
$ 13.99 million $ 530,979
Jul 22, 10 PM $ 422.64
-0.32%
$ 13.98 million $ 534,238
Jul 22, 9 PM $ 423.99
+0.46%
$ 14.02 million $ 533,679
Jul 22, 8 PM $ 422.04
+0.02%
$ 13.96 million $ 514,753
Jul 22, 7 PM $ 421.97
+0.03%
$ 13.96 million $ 518,775
Jul 22, 6 PM $ 421.83
+0.06%
$ 13.95 million $ 552,191
Jul 22, 5 PM $ 421.56
-0.10%
$ 13.94 million $ 603,906
Jul 22, 4 PM $ 421.96
-0.29%
$ 13.96 million $ 626,601
Jul 22, 3 PM $ 423.17
+0.47%
$ 14 million $ 615,979
Jul 22, 2 PM $ 421.56
+0.10%
$ 13.94 million $ 602,627
Jul 22, 1 PM $ 421.15
+1.86%
$ 13.93 million $ 548,048
Jul 22, 12 PM $ 413.46
-0.25%
$ 13.67 million $ 441,357
Jul 22, 11 AM $ 414.52
-0.57%
$ 13.71 million $ 397,246
Jul 22, 10 AM $ 416.88
+0.22%
$ 13.79 million $ 324,571
Jul 22, 9 AM $ 415.96
+0.11%
$ 13.76 million $ 316,600
Jul 22, 8 AM $ 415.5
+0.05%
$ 13.74 million $ 305,607
Jul 22, 7 AM $ 415.27
-0.16%
$ 13.73 million $ 298,394
Jul 22, 6 AM $ 415.94
-0.38%
$ 13.76 million $ 289,956
Jul 22, 5 AM $ 417.52
-0.21%
$ 13.81 million $ 267,334
Jul 22, 4 AM $ 418.42
-0.28%
$ 13.84 million $ 269,537
Jul 22, 3 AM $ 419.61
+0.32%
$ 13.88 million $ 280,259
Jul 22, 2 AM $ 418.29
-0.74%
$ 13.83 million $ 289,572
Jul 22, 1 AM $ 421.41
-0.31%
$ 13.94 million $ 279,551
Jul 22, 12 AM $ 422.73
-0.60%
$ 13.98 million $ 259,986
Jul 21, 11 PM $ 425.28
-0.01%
$ 14.07 million $ 231,791
Jul 21, 10 PM $ 425.32
-0.16%
$ 14.07 million $ 229,647
Jul 21, 9 PM $ 426.02
+0.11%
$ 14.09 million $ 226,038
Jul 21, 8 PM $ 425.55
+0.09%
$ 14.07 million $ 224,796
Jul 21, 7 PM $ 425.19
+0.08%
$ 14.06 million $ 219,020
Jul 21, 6 PM $ 424.84
+0.13%
$ 14.05 million $ 184,438
Jul 21, 5 PM $ 424.28
+0.34%
$ 14.03 million $ 134,907
Jul 21, 4 PM $ 422.83
+0.59%
$ 13.98 million $ 110,802
Jul 21, 3 PM $ 420.36
+0.33%
$ 13.9 million $ 111,839
Jul 21, 2 PM $ 418.99
+0.47%
$ 13.86 million $ 108,497
Jul 21, 1 PM $ 417.02
-0.29%
$ 13.79 million $ 115,679
Jul 21, 12 PM $ 418.22
+0.24%
$ 13.83 million $ 131,400
Jul 21, 11 AM $ 417.23
-0.30%
$ 13.8 million $ 134,274
Jul 21, 10 AM $ 418.49
+0.19%
$ 13.84 million $ 146,250
Jul 21, 9 AM $ 417.69
+0.05%
$ 13.81 million $ 157,772
Jul 21, 8 AM $ 417.48
+0.79%
$ 13.81 million $ 155,124
Jul 21, 7 AM $ 414.19
+0.22%
$ 13.7 million $ 125,575
Jul 21, 6 AM $ 413.29
+0.04%
$ 13.67 million $ 129,834
Jul 21, 5 AM $ 413.11
+0.75%
$ 13.66 million $ 128,982
Jul 21, 4 AM $ 410.05
-0.08%
$ 13.56 million $ 127,829
Jul 21, 3 AM $ 410.36
+0.45%
$ 13.57 million $ 117,653