Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	121.40	121.73	107.10	107.10	100.03	7,888
2021-12-02	122.70	123.28	107.10	107.10	100.03	13,933
2021-12-01	116.40	123.46	107.10	107.10	100.03	14,119
2021-11-30	117.60	120.02	107.10	107.10	100.03	68,565
2021-11-29	117.20	119.47	107.10	107.10	100.03	3,982
2021-11-26	118.95	118.95	107.10	107.10	100.03	27,963
2021-11-24	120.47	120.47	108.49	108.49	101.33	11,464
2021-11-23	123.16	123.16	110.06	110.06	102.79	20,649
2021-11-22	124.00	128.07	110.73	110.73	103.42	22,724
2021-11-19	121.40	124.76	111.23	111.23	103.89	5,735
2021-11-18	118.30	123.43	110.27	110.27	102.99	43,555
2021-11-17	118.50	119.44	109.66	109.66	102.43	178,489
2021-11-16	118.33	118.33	109.77	109.77	102.53	9,222
2021-11-15	118.30	119.60	109.48	109.48	102.25	27,471
2021-11-12	118.72	118.72	108.51	108.51	101.34	7,930
2021-11-11	120.00	120.44	108.87	108.87	101.68	13,811
2021-11-10	120.81	120.81	110.18	110.18	102.90	9,249
2021-11-09	118.10	123.26	110.09	110.09	102.82	16,033
2021-11-08	117.60	122.17	108.15	108.15	101.01	7,412
2021-11-05	117.60	119.44	107.63	107.63	100.52	15,887
2021-11-04	112.80	117.37	105.33	105.33	98.376	15,447
2021-11-03	113.76	113.76	106.29	106.29	99.271	7,010
2021-11-02	114.10	114.68	106.32	106.32	99.298	35,892
2021-11-01	114.30	114.34	105.98	105.98	98.987	7,781
2021-10-29	113.80	114.30	106.08	106.08	99.080	4,529
2021-10-28	114.50	115.56	106.89	106.89	99.832	5,204
2021-10-27	114.70	114.95	107.69	107.69	100.58	2,155
2021-10-26	114.50	115.28	107.61	107.61	100.50	19,335
2021-10-25	114.50	114.50	106.41	106.41	99.382	4,824
2021-10-22	114.70	116.96	107.54	107.54	100.44	4,876
2021-10-21	115.64	115.64	106.79	106.79	99.745	7,424
2021-10-20	116.40	116.98	107.15	107.15	100.08	5,254

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.