TSMC xStock Historical Data

TSMx Page 8
Download
Date Close Price change Market cap Trading volume
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
Jul 16, 11 PM $ 408.53
-0.88%
$ 13.51 million $ 25,719
Jul 16, 9 PM $ 412.14
+0.20%
$ 13.63 million $ 26,348
Jul 16, 8 PM $ 407.85
+0.00%
$ 13.49 million $ 35,766
Jul 16, 7 PM $ 406.7
+0.05%
$ 13.45 million $ 36,076
Jul 16, 6 PM $ 406.69
+0.27%
$ 13.45 million $ 37,972
Jul 16, 5 PM $ 406.17
-0.30%
$ 13.43 million $ 37,878
Jul 16, 4 PM $ 406.14
-0.87%
$ 13.43 million $ 35,959
Jul 16, 3 PM $ 409.68
-0.77%
$ 13.55 million $ 37,640
Jul 16, 2 PM $ 414.33
+0.84%
$ 13.7 million $ 43,184
Jul 16, 1 PM $ 410.28
-12.71%
$ 13.57 million $ 33,282
Jul 16, 12 PM $ 440
+0.00%
$ 14.55 million $ 40,434
Jul 16, 11 AM $ 440
+0.00%
$ 14.55 million $ 41,589
Jul 16, 10 AM $ 440
+0.00%
$ 14.55 million $ 42,568
Jul 16, 9 AM $ 440
+0.00%
$ 14.55 million $ 42,440
Jul 16, 8 AM $ 440
+6.02%
$ 14.55 million $ 41,571
Jul 16, 7 AM $ 415
-0.01%
$ 13.73 million $ 38,816
Jul 16, 6 AM $ 415.03
-0.01%
$ 13.73 million $ 38,049
Jul 16, 5 AM $ 421.85
-1.00%
$ 13.95 million $ 38,266
Jul 16, 4 AM $ 424.71
+0.19%
$ 14.05 million $ 40,607
Jul 16, 3 AM $ 422.8
+0.00%
$ 13.98 million $ 38,269
Jul 16, 1 AM $ 422.8
+0.00%
$ 13.98 million $ 38,269
Jul 16, 12 AM $ 427.69
+0.00%
$ 14.15 million $ 38,752
Jul 15, 11 PM $ 424.86
+0.00%
$ 14.05 million $ 38,505
Jul 15, 10 PM $ 423.8
+0.00%
$ 14.02 million $ 37,918
Jul 15, 9 PM $ 423.41
+0.02%
$ 14 million $ 37,996
Jul 15, 8 PM $ 424.59
+1.48%
$ 14.04 million $ 31,986
Jul 15, 7 PM $ 421.54
+0.25%
$ 13.94 million $ 27,626
Jul 15, 6 PM $ 420.07
-0.50%
$ 13.89 million $ 20,554
Jul 15, 5 PM $ 420.7
+1.03%
$ 13.91 million $ 20,455
Jul 15, 4 PM $ 415.49
-0.43%
$ 13.74 million $ 19,399
Jul 15, 3 PM $ 417.88
-0.09%
$ 13.82 million $ 17,685
Jul 15, 2 PM $ 418.26
-1.52%
$ 13.83 million $ 12,396
Jul 15, 1 PM $ 424.11
-0.94%
$ 14.03 million $ 11,784
Jul 15, 12 PM $ 429.14
+0.43%
$ 14.19 million $ 8,478
Jul 15, 11 AM $ 429.93
+0.00%
$ 14.22 million $ 6,035
Jul 15, 10 AM $ 429.96
+0.00%
$ 14.22 million $ 4,715
Jul 15, 9 AM $ 429.96
+0.00%
$ 14.22 million $ 5,199
Jul 15, 8 AM $ 429.96
+0.00%
$ 14.22 million $ 5,199
Jul 15, 7 AM $ 426.18
-1.85%
$ 14.1 million $ 5,055
Jul 15, 6 AM $ 431.09
+0.00%
$ 14.26 million $ 4,927
Jul 15, 5 AM $ 431.09
+0.00%
$ 14.26 million $ 4,927
Jul 15, 2 AM $ 427.09
+0.00%
$ 14.13 million $ 2,031
Jul 15, 1 AM $ 427.09
+0.00%
$ 14.13 million $ 2,050
Jul 15, 12 AM $ 428.11
+0.00%
$ 14.16 million $ 1,981
Jul 14, 10 PM $ 424.51
+0.00%
$ 14.04 million $ 1,943
Jul 14, 9 PM $ 421.06
+0.00%
$ 13.93 million $ 1,803
Jul 14, 6 PM $ 421.06
+0.00%
$ 13.93 million $ 1,955
Jul 14, 5 PM $ 421.06
-0.34%
$ 13.93 million $ 1,955