TSMC xStock Historical Data

TSMx Page 6
Download
Date Close Price change Market cap Trading volume
Jul 21, 3 AM $ 410.36
+0.45%
$ 13.57 million $ 117,653
Jul 21, 2 AM $ 408.53
+0.31%
$ 13.51 million $ 103,727
Jul 21, 1 AM $ 407.25
+0.59%
$ 13.47 million $ 103,065
Jul 21, 12 AM $ 404.85
+0.25%
$ 13.39 million $ 100,909
Jul 20, 11 PM $ 403.82
+0.20%
$ 13.36 million $ 103,021
Jul 20, 10 PM $ 403.01
-0.28%
$ 13.33 million $ 98,859
Jul 20, 9 PM $ 404.13
+0.49%
$ 13.37 million $ 98,685
Jul 20, 8 PM $ 402.17
-0.22%
$ 13.3 million $ 98,085
Jul 20, 7 PM $ 403.07
+0.09%
$ 13.33 million $ 97,654
Jul 20, 6 PM $ 402.69
-0.42%
$ 13.32 million $ 94,406
Jul 20, 5 PM $ 404.4
-0.23%
$ 13.37 million $ 91,069
Jul 20, 4 PM $ 405.35
+0.06%
$ 13.41 million $ 89,390
Jul 20, 3 PM $ 405.12
+0.76%
$ 13.4 million $ 84,867
Jul 20, 2 PM $ 402.07
-1.21%
$ 13.3 million $ 82,364
Jul 20, 1 PM $ 406.99
-0.74%
$ 13.46 million $ 77,078
Jul 20, 12 PM $ 410.03
-0.08%
$ 13.56 million $ 59,624
Jul 20, 11 AM $ 410.37
+0.60%
$ 13.57 million $ 52,492
Jul 20, 10 AM $ 407.92
+0.61%
$ 13.49 million $ 43,849
Jul 20, 9 AM $ 405.44
+0.23%
$ 13.41 million $ 32,123
Jul 20, 8 AM $ 404.51
+0.41%
$ 13.38 million $ 29,734
Jul 20, 7 AM $ 402.87
+0.41%
$ 13.32 million $ 29,731
Jul 20, 6 AM $ 401.21
-0.14%
$ 13.27 million $ 22,657
Jul 20, 5 AM $ 401.78
-0.20%
$ 13.29 million $ 23,636
Jul 20, 4 AM $ 402.59
+0.08%
$ 13.31 million $ 20,873
Jul 20, 3 AM $ 402.28
+0.26%
$ 13.3 million $ 19,920
Jul 20, 2 AM $ 401.24
+0.01%
$ 13.27 million $ 20,160
Jul 20, 1 AM $ 401.21
+0.17%
$ 13.27 million $ 21,573
Jul 20, 12 AM $ 400.52
-0.14%
$ 13.25 million $ 21,148
Jul 19, 11 PM $ 401.07
+0.08%
$ 13.26 million $ 13,178
Jul 19, 10 PM $ 400.76
+0.00%
$ 13.25 million $ 15,094
Jul 19, 9 PM $ 400.76
+0.00%
$ 13.25 million $ 16,665
Jul 19, 8 PM $ 400.76
+0.00%
$ 13.25 million $ 20,999
Jul 19, 7 PM $ 400.78
-0.11%
$ 13.26 million $ 20,899
Jul 19, 6 PM $ 401.21
+0.14%
$ 13.27 million $ 20,838
Jul 19, 5 PM $ 400.66
+0.17%
$ 13.25 million $ 20,648
Jul 19, 4 PM $ 399.99
-0.09%
$ 13.23 million $ 20,643
Jul 19, 3 PM $ 400.37
-0.21%
$ 13.24 million $ 20,877
Jul 19, 2 PM $ 401.21
+0.20%
$ 13.27 million $ 21,218
Jul 19, 1 PM $ 400.4
-0.04%
$ 13.24 million $ 18,650
Jul 19, 12 PM $ 400.56
-0.03%
$ 13.25 million $ 18,631
Jul 19, 11 AM $ 400.67
-0.14%
$ 13.25 million $ 24,824
Jul 19, 10 AM $ 401.25
+0.00%
$ 13.27 million $ 24,975
Jul 19, 9 AM $ 401.25
-0.19%
$ 13.27 million $ 31,941
Jul 19, 8 AM $ 402
+0.24%
$ 13.3 million $ 32,907
Jul 19, 7 AM $ 401.05
+0.00%
$ 13.26 million $ 32,338
Jul 19, 6 AM $ 401.05
-0.07%
$ 13.26 million $ 32,107
Jul 19, 5 AM $ 401.33
+0.00%
$ 13.27 million $ 31,065
Jul 19, 4 AM $ 401.33
+0.08%
$ 13.27 million $ 30,584
Jul 19, 3 AM $ 401
+0.04%
$ 13.26 million $ 28,672
Jul 19, 2 AM $ 400.84
+0.23%
$ 13.26 million $ 26,178