TSMC xStock Historical Data

TSMx Page 9
Download
Date Close Price change Market cap Trading volume
Sep 1, 2 PM $416.37
+0.30%
$13.77 million $109,228
Sep 1, 1 PM $415.12
+0.05%
$13.73 million $108,498
Sep 1, 12 PM $414.9
-0.08%
$13.72 million $109,904
Sep 1, 11 AM $415.39
-0.39%
$13.74 million $110,307
Sep 1, 10 AM $417.03
-0.25%
$13.79 million $106,323
Sep 1, 9 AM $418.08
-0.05%
$13.83 million $101,305
Sep 1, 8 AM $418.27
-0.46%
$13.83 million $100,435
Sep 1, 7 AM $420.88
-0.01%
$13.92 million $98,471
Sep 1, 6 AM $420.93
-0.07%
$13.92 million $91,005
Sep 1, 5 AM $421.21
+0.16%
$13.93 million $91,842
Sep 1, 4 AM $420.54
+0.27%
$13.91 million $95,410
Sep 1, 3 AM $419.43
-0.01%
$13.87 million $96,980
Sep 1, 2 AM $419.47
-0.13%
$13.87 million $94,061
Sep 1, 1 AM $420.02
+0.76%
$13.89 million $95,068
Sep 1, 12 AM $416.84
+0.09%
$13.79 million $86,941
Aug 31, 11 PM $416.48
+0.06%
$13.77 million $101,736
Aug 31, 10 PM $416.21
+0.08%
$13.77 million $101,759
Aug 31, 9 PM $415.89
+0.00%
$13.75 million $102,808
Aug 31, 8 PM $415.88
-0.02%
$13.75 million $104,713
Aug 31, 7 PM $415.98
+0.22%
$13.76 million $102,199
Aug 31, 6 PM $415.06
-0.45%
$13.73 million $80,754
Aug 31, 5 PM $416.96
-0.23%
$13.79 million $78,814
Aug 31, 4 PM $417.93
+0.02%
$13.82 million $77,009
Aug 31, 3 PM $417.84
-0.41%
$13.82 million $73,093
Aug 31, 2 PM $419.54
-0.73%
$13.88 million $71,079
Aug 31, 1 PM $422.61
+1.31%
$13.98 million $63,333
Aug 31, 12 PM $417.16
-0.04%
$13.8 million $60,508
Aug 31, 11 AM $417.31
-0.30%
$13.8 million $59,240
Aug 31, 10 AM $418.55
+0.02%
$13.84 million $55,569
Aug 31, 9 AM $418.45
-0.24%
$13.84 million $53,191
Aug 31, 8 AM $419.46
-0.32%
$13.87 million $50,990
Aug 31, 7 AM $420.79
-0.12%
$13.92 million $49,040
Aug 31, 6 AM $421.29
+0.23%
$13.93 million $48,964
Aug 31, 5 AM $420.34
+0.75%
$13.9 million $47,066
Aug 31, 4 AM $417.21
+0.17%
$13.8 million $41,721
Aug 31, 3 AM $416.52
+0.16%
$13.78 million $41,033
Aug 31, 2 AM $415.85
-0.13%
$13.75 million $42,366
Aug 31, 1 AM $416.38
-0.18%
$13.77 million $41,353
Aug 31, 12 AM $417.12
-0.36%
$13.8 million $38,462
Aug 30, 11 PM $418.62
-0.27%
$13.85 million $21,336
Aug 30, 10 PM $419.77
-0.23%
$13.88 million $22,212
Aug 30, 9 PM $420.74
+0.08%
$13.92 million $21,182
Aug 30, 8 PM $420.42
-0.13%
$13.9 million $22,905
Aug 30, 7 PM $420.96
+0.03%
$13.92 million $22,356
Aug 30, 6 PM $420.83
+0.01%
$13.92 million $22,414
Aug 30, 5 PM $420.79
+0.09%
$13.92 million $22,314
Aug 30, 4 PM $420.43
+0.00%
$13.9 million $21,952
Aug 30, 3 PM $420.43
-0.01%
$13.9 million $21,785
Aug 30, 2 PM $420.48
-0.03%
$13.91 million $18,779
Aug 30, 1 PM $420.61
-0.01%
$13.91 million $17,481