TSMC xStock Historical Data

TSMx Page 6
Download
Date Close Price change Market cap Trading volume
Apr 27, 4 AM $ 416.22
+0.00%
$ 13.77 million $ 15,376
Apr 24, 9 PM $ 408.92
+0.00%
$ 13.52 million $ 2,541
Apr 24, 4 PM $ 403.53
+0.00%
$ 13.35 million $ 3,335
Apr 24, 3 PM $ 400.91
+0.44%
$ 13.26 million $ 3,257
Apr 24, 2 PM $ 398.79
+0.00%
$ 13.19 million $ 2,990
Apr 24, 11 AM $ 389.82
+0.00%
$ 12.89 million $ 2,935
Apr 24, 10 AM $ 389.82
+0.00%
$ 12.89 million $ 2,857
Apr 24, 9 AM $ 389.82
+0.00%
$ 12.89 million $ 2,857
Apr 24, 8 AM $ 389.82
+0.00%
$ 12.89 million $ 2,857
Apr 24, 5 AM $ 389.82
+0.00%
$ 12.89 million $ 2,857
Apr 24, 4 AM $ 389.82
+0.00%
$ 12.89 million $ 2,101
Apr 24, 3 AM $ 381.05
+0.00%
$ 12.6 million $ 1,101
Apr 23, 9 AM $ 387.12
+0.00%
$ 12.8 million $ 13,599
Apr 23, 8 AM $ 387.12
+0.00%
$ 12.8 million $ 13,599
Apr 23, 7 AM $ 387.12
+0.00%
$ 12.8 million $ 13,599
Apr 23, 1 AM $ 383.3
+0.00%
$ 12.68 million $ 13,599
Apr 22, 8 PM $ 383.3
+0.00%
$ 12.68 million $ 13,460
Apr 22, 5 PM $ 382.2
+1.73%
$ 12.64 million $ 13,460
Apr 22, 4 PM $ 375.71
+0.00%
$ 12.43 million $ 12,017
Apr 22, 2 PM $ 375.38
+1.81%
$ 12.41 million $ 12,017
Apr 22, 1 PM $ 368.7
+0.00%
$ 12.19 million $ 276
Apr 22, 10 AM $ 368.7
+0.00%
$ 12.19 million $ 276
Apr 22, 7 AM $ 368.7
+0.00%
$ 12.19 million $ 276
Apr 22, 6 AM $ 368.7
+0.00%
$ 12.19 million $ 276
Apr 22, 4 AM $ 368.7
+0.00%
$ 12.19 million $ 276
Apr 22, 3 AM $ 368.7
+0.00%
$ 12.19 million $ 276
Apr 21, 10 AM $ 368.7
+0.00%
$ -- $ 737
Apr 21, 9 AM $ 368.7
+0.00%
$ 12.19 million $ 737
Apr 21, 7 AM $ 368.7
+0.00%
$ 12.19 million $ 737
Apr 21, 6 AM $ 368.7
+0.00%
$ 12.19 million $ 737
Apr 21, 1 AM $ 368.7
+0.00%
$ 12.19 million $ 737
Apr 20, 2 PM $ 366.78
+0.00%
$ 12.13 million $ 24
Apr 20, 1 PM $ 366.78
+0.00%
$ 12.13 million $ 24
Apr 20, 12 PM $ 366.78
+0.00%
$ 12.13 million $ 24
Apr 20, 10 AM $ 366.78
+0.00%
$ 12.13 million $ 24
Apr 20, 9 AM $ 366.78
+0.00%
$ 12.13 million $ 24
Apr 20, 8 AM $ 366.78
+0.00%
$ 12.13 million $ 24
Apr 17, 6 PM $ 369.51
+0.00%
$ 12.22 million $ 3,434
Apr 17, 3 PM $ 371.49
+0.00%
$ 12.29 million $ 3,435
Apr 17, 2 PM $ 371.65
+0.00%
$ 12.29 million $ 1,838
Apr 16, 6 PM $ 363.91
+0.00%
$ 12.04 million $ 223
Apr 16, 11 AM $ 378.57
+0.00%
$ 12.52 million $ 208
Apr 16, 4 AM $ 378.57
+0.00%
$ 12.52 million $ 208
Apr 16, 2 AM $ 378.57
+0.00%
$ 12.52 million $ 208
Apr 16, 1 AM $ 378.57
+0.00%
$ 12.52 million $ 208
Apr 15, 1 PM $ 383.51
+0.00%
$ 12.68 million $ 113
Apr 15, 7 AM $ 382.38
+0.00%
$ 12.65 million $ 95
Apr 15, 3 AM $ 382.38
+0.00%
$ 12.65 million $ 118
Apr 15, 2 AM $ 382.38
+0.00%
$ 12.65 million $ 118
Apr 15, 1 AM $ 382.38
+0.00%
$ 12.65 million $ 118