TSMC xStock Historical Data

TSMx Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2 AM $ 400.84
+0.23%
$ 13.26 million $ 26,178
Jul 19, 1 AM $ 399.91
+0.00%
$ 13.23 million $ 26,204
Jul 19, 12 AM $ 399.91
+0.08%
$ 13.23 million $ 26,424
Jul 18, 11 PM $ 399.58
+0.12%
$ 13.22 million $ 25,447
Jul 18, 10 PM $ 399.11
+0.08%
$ 13.2 million $ 23,764
Jul 18, 9 PM $ 398.79
+0.09%
$ 13.19 million $ 22,602
Jul 18, 8 PM $ 398.45
+0.00%
$ 13.18 million $ 19,265
Jul 18, 7 PM $ 398.45
+0.00%
$ 13.18 million $ 19,413
Jul 18, 6 PM $ 398.45
+0.00%
$ 13.18 million $ 21,153
Jul 18, 5 PM $ 398.45
+0.00%
$ 13.18 million $ 22,113
Jul 18, 4 PM $ 398.45
-0.14%
$ 13.18 million $ 54,423
Jul 18, 3 PM $ 398.99
-0.13%
$ 13.2 million $ 75,118
Jul 18, 2 PM $ 399.5
+0.00%
$ 13.21 million $ 79,600
Jul 18, 1 PM $ 399.5
+0.00%
$ 13.21 million $ 103,553
Jul 18, 12 PM $ 399.5
+0.00%
$ 13.21 million $ 118,641
Jul 18, 11 AM $ 399.5
-0.03%
$ 13.21 million $ 112,839
Jul 18, 10 AM $ 399.61
+0.03%
$ 13.22 million $ 112,899
Jul 18, 9 AM $ 399.5
-0.28%
$ 13.21 million $ 105,960
Jul 18, 8 AM $ 400.63
+0.00%
$ 13.25 million $ 107,126
Jul 18, 7 AM $ 400.63
+0.00%
$ 13.25 million $ 109,257
Jul 18, 6 AM $ 400.63
+0.00%
$ 13.25 million $ 113,280
Jul 18, 5 AM $ 400.63
+0.00%
$ 13.25 million $ 114,012
Jul 18, 4 AM $ 400.63
+0.04%
$ 13.25 million $ 138,555
Jul 18, 3 AM $ 400.47
+0.15%
$ 13.24 million $ 144,067
Jul 18, 2 AM $ 399.86
+0.07%
$ 13.22 million $ 144,190
Jul 18, 1 AM $ 399.6
+0.26%
$ 13.22 million $ 145,633
Jul 18, 12 AM $ 398.57
-0.06%
$ 13.18 million $ 146,877
Jul 17, 11 PM $ 398.8
-0.03%
$ 13.19 million $ 147,883
Jul 17, 10 PM $ 398.93
+0.08%
$ 13.19 million $ 147,603
Jul 17, 9 PM $ 398.61
+0.04%
$ 13.18 million $ 147,749
Jul 17, 8 PM $ 398.44
+0.10%
$ 13.18 million $ 146,831
Jul 17, 7 PM $ 398.06
+0.13%
$ 13.16 million $ 148,375
Jul 17, 6 PM $ 397.54
-0.82%
$ 13.15 million $ 148,893
Jul 17, 5 PM $ 400.84
-0.52%
$ 13.26 million $ 150,578
Jul 17, 4 PM $ 402.93
+0.59%
$ 13.33 million $ 131,114
Jul 17, 3 PM $ 400.58
-0.03%
$ 13.25 million $ 121,931
Jul 17, 2 PM $ 400.68
+1.79%
$ 13.25 million $ 120,600
Jul 17, 1 PM $ 393.65
-0.71%
$ 13.02 million $ 98,179
Jul 17, 12 PM $ 396.45
-0.40%
$ 13.11 million $ 86,329
Jul 17, 11 AM $ 398.04
-0.12%
$ 13.16 million $ 91,253
Jul 17, 10 AM $ 398.5
+0.85%
$ 13.18 million $ 91,283
Jul 17, 9 AM $ 395.12
+1.02%
$ 13.07 million $ 85,018
Jul 17, 8 AM $ 391.12
-1.48%
$ 12.94 million $ 89,815
Jul 17, 7 AM $ 397
-0.24%
$ 13.13 million $ 88,512
Jul 17, 6 AM $ 397.97
+0.17%
$ 13.16 million $ 84,331
Jul 17, 5 AM $ 397.29
-1.14%
$ 13.14 million $ 84,613
Jul 17, 4 AM $ 401.86
-0.77%
$ 13.29 million $ 84,476
Jul 17, 3 AM $ 404.97
+0.02%
$ 13.39 million $ 80,604
Jul 17, 2 AM $ 404.89
-0.70%
$ 13.39 million $ 80,280
Jul 17, 1 AM $ 407.76
-0.27%
$ 13.49 million $ 77,529