TSMC xStock Historical Data

TSMx Page 3
Download
Date Close Price change Market cap Trading volume
Apr 30, 11 PM $ 398.58
+0.00%
$ 13.18 million $ 1,214
Apr 30, 1 PM $ 398.95
+0.00%
$ 13.19 million $ 4,561
Apr 30, 11 AM $ 394.94
+0.00%
$ 13.06 million $ 5,284
Apr 30, 9 AM $ 394.94
+0.00%
$ 13.06 million $ 5,284
Apr 30, 8 AM $ 394.95
+0.00%
$ 13.06 million $ 5,284
Apr 30, 5 AM $ 392.94
+0.00%
$ 13 million $ 4,299
Apr 29, 6 PM $ 392.94
+0.00%
$ 13 million $ 9,774
Apr 29, 4 PM $ 392.94
+0.00%
$ 13 million $ 15,057
Apr 29, 12 PM $ 394.01
+0.00%
$ 13.03 million $ 13,611
Apr 29, 9 AM $ 394.01
+0.00%
$ 13.03 million $ 12,795
Apr 29, 8 AM $ 394.01
+0.00%
$ 13.03 million $ 12,795
Apr 29, 7 AM $ 394.81
+0.00%
$ 13.06 million $ 13,007
Apr 29, 3 AM $ 394.81
-0.04%
$ 13.06 million $ 12,868
Apr 28, 7 PM $ 394.16
+0.00%
$ 13.04 million $ 7,912
Apr 28, 5 PM $ 391.09
-0.99%
$ 12.93 million $ 7,298
Apr 28, 2 PM $ 396
+0.00%
$ 13.1 million $ 3,090
Apr 28, 1 PM $ 395.47
+0.00%
$ 13.08 million $ 2,898
Apr 28, 11 AM $ 395.47
-1.38%
$ 13.08 million $ 1,406
Apr 28, 9 AM $ 401
+0.00%
$ 13.26 million $ 1,420
Apr 28, 8 AM $ 401
+0.00%
$ 13.26 million $ 1,420
Apr 28, 6 AM $ 403.46
+0.00%
$ 13.34 million $ 1,211
Apr 27, 5 PM $ 402.31
+0.00%
$ 13.31 million $ 16,021
Apr 27, 2 PM $ 409.85
+0.00%
$ 13.56 million $ 15,133
Apr 27, 4 AM $ 416.22
+0.00%
$ 13.77 million $ 15,376
Apr 24, 9 PM $ 408.92
+0.00%
$ 13.52 million $ 2,541
Apr 24, 4 PM $ 403.53
+0.00%
$ 13.35 million $ 3,335
Apr 24, 3 PM $ 400.91
+0.44%
$ 13.26 million $ 3,257
Apr 24, 2 PM $ 398.79
+0.00%
$ 13.19 million $ 2,990
Apr 24, 11 AM $ 389.82
+0.00%
$ 12.89 million $ 2,935
Apr 24, 10 AM $ 389.82
+0.00%
$ 12.89 million $ 2,857
Apr 24, 9 AM $ 389.82
+0.00%
$ 12.89 million $ 2,857
Apr 24, 8 AM $ 389.82
+0.00%
$ 12.89 million $ 2,857
Apr 24, 5 AM $ 389.82
+0.00%
$ 12.89 million $ 2,857
Apr 24, 4 AM $ 389.82
+0.00%
$ 12.89 million $ 2,101
Apr 24, 3 AM $ 381.05
+0.00%
$ 12.6 million $ 1,101
Apr 23, 9 AM $ 387.12
+0.00%
$ 12.8 million $ 13,599
Apr 23, 8 AM $ 387.12
+0.00%
$ 12.8 million $ 13,599
Apr 23, 7 AM $ 387.12
+0.00%
$ 12.8 million $ 13,599
Apr 23, 1 AM $ 383.3
+0.00%
$ 12.68 million $ 13,599
Apr 22, 8 PM $ 383.3
+0.00%
$ 12.68 million $ 13,460
Apr 22, 5 PM $ 382.2
+1.73%
$ 12.64 million $ 13,460
Apr 22, 4 PM $ 375.71
+0.00%
$ 12.43 million $ 12,017
Apr 22, 2 PM $ 375.38
+1.81%
$ 12.41 million $ 12,017
Apr 22, 1 PM $ 368.7
+0.00%
$ 12.19 million $ 276
Apr 22, 10 AM $ 368.7
+0.00%
$ 12.19 million $ 276
Apr 22, 7 AM $ 368.7
+0.00%
$ 12.19 million $ 276
Apr 22, 6 AM $ 368.7
+0.00%
$ 12.19 million $ 276
Apr 22, 4 AM $ 368.7
+0.00%
$ 12.19 million $ 276
Apr 22, 3 AM $ 368.7
+0.00%
$ 12.19 million $ 276
Apr 21, 10 AM $ 368.7
+0.00%
$ -- $ 737