Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TSMC34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 99.40 | -0.85 | -0.85% | 99.99 | 99.99 | 96.99 | 82,030 |
| May 29 2024 | 100.25 | -2.55 | -2.48% | 101.60 | 101.83 | 99.70 | 65,986 |
| May 28 2024 | 102.80 | -5.20 | -4.81% | 103.71 | 103.71 | 101.52 | 182,049 |
| May 27 2024 | 108.00 | 5.00 | 4.85% | 103.50 | 110.50 | 103.50 | 81,288 |
| May 24 2024 | 103.00 | 1.69 | 1.67% | 101.61 | 103.56 | 100.90 | 45,935 |
| May 23 2024 | 101.31 | -0.69 | -0.68% | 103.03 | 103.48 | 100.51 | 40,949 |
| May 22 2024 | 102.00 | 3.41 | 3.46% | 100.50 | 102.00 | 99.60 | 68,138 |
| May 21 2024 | 98.59 | 0.79 | 0.81% | 96.20 | 98.61 | 96.20 | 73,037 |
| May 20 2024 | 97.80 | 0.87 | 0.90% | 96.94 | 98.69 | 96.93 | 28,921 |
| May 17 2024 | 96.93 | -0.59 | -0.61% | 98.20 | 98.76 | 96.44 | 41,352 |
| May 16 2024 | 97.52 | -2.48 | -2.48% | 98.67 | 99.40 | 97.50 | 17,765 |
| May 15 2024 | 100.00 | 2.35 | 2.41% | 98.56 | 100.44 | 98.40 | 88,260 |
| May 14 2024 | 97.65 | 3.32 | 3.52% | 94.34 | 97.65 | 94.09 | 48,141 |
| May 13 2024 | 94.33 | -1.73 | -1.80% | 96.05 | 96.05 | 93.89 | 64,462 |
| May 10 2024 | 96.06 | 4.53 | 4.95% | 94.20 | 97.00 | 94.20 | 113,643 |
| May 09 2024 | 91.53 | 0.36 | 0.39% | 92.00 | 92.43 | 91.20 | 4,803 |
| May 08 2024 | 91.17 | 1.71 | 1.91% | 89.47 | 91.49 | 89.47 | 11,614 |
| May 07 2024 | 89.46 | -0.84 | -0.93% | 90.29 | 90.29 | 89.04 | 44,067 |
| May 06 2024 | 90.30 | -0.24 | -0.27% | 90.00 | 90.36 | 88.89 | 13,061 |
| May 03 2024 | 90.54 | 2.44 | 2.77% | 87.99 | 90.54 | 87.72 | 40,278 |
| May 02 2024 | 88.10 | -0.46 | -0.52% | 88.55 | 88.55 | 85.14 | 22,676 |
| Apr 30 2024 | 88.56 | 0.05 | 0.06% | 88.98 | 90.39 | 88.38 | 23,522 |
| Apr 29 2024 | 88.51 | 0.37 | 0.42% | 88.32 | 88.60 | 86.95 | 29,573 |
| Apr 26 2024 | 88.14 | -1.59 | -1.77% | 88.25 | 88.64 | 87.57 | 11,537 |
| Apr 25 2024 | 89.73 | 4.86 | 5.73% | 85.80 | 89.73 | 83.64 | 19,140 |
| Apr 24 2024 | 84.87 | -1.13 | -1.31% | 86.97 | 87.83 | 84.87 | 35,878 |
| Apr 23 2024 | 86.00 | 2.20 | 2.63% | 84.89 | 86.00 | 84.60 | 47,878 |
| Apr 22 2024 | 83.80 | 0.76 | 0.92% | 83.04 | 84.52 | 81.91 | 79,981 |
| Apr 19 2024 | 83.04 | -3.90 | -4.49% | 85.29 | 85.41 | 82.50 | 99,764 |
| Apr 18 2024 | 86.94 | -4.14 | -4.55% | 88.43 | 88.84 | 85.45 | 121,908 |
| Apr 17 2024 | 91.08 | -1.42 | -1.54% | 92.69 | 93.15 | 90.12 | 36,606 |
| Apr 16 2024 | 92.50 | 2.05 | 2.27% | 91.30 | 92.50 | 90.00 | 89,886 |
| Apr 15 2024 | 90.45 | -1.55 | -1.68% | 93.07 | 94.10 | 90.45 | 72,617 |
| Apr 12 2024 | 92.00 | -1.33 | -1.43% | 93.29 | 93.29 | 91.11 | 22,526 |
| Apr 11 2024 | 93.33 | 0.36 | 0.39% | 92.98 | 93.84 | 91.81 | 46,225 |
| Apr 10 2024 | 92.97 | 1.80 | 1.97% | 91.93 | 93.87 | 91.52 | 112,152 |
| Apr 09 2024 | 91.17 | 0.99 | 1.10% | 92.02 | 92.84 | 89.60 | 47,616 |
| Apr 08 2024 | 90.18 | 0.86 | 0.96% | 91.43 | 92.00 | 89.73 | 84,659 |
| Apr 05 2024 | 89.32 | 1.02 | 1.16% | 88.43 | 90.04 | 87.67 | 36,053 |
| Apr 04 2024 | 88.30 | -1.07 | -1.20% | 90.20 | 92.15 | 88.00 | 44,510 |
| Apr 03 2024 | 89.37 | 0.54 | 0.61% | 87.45 | 90.60 | 87.21 | 15,506 |
| Apr 02 2024 | 88.83 | -1.17 | -1.30% | 89.49 | 89.49 | 88.01 | 32,387 |
| Apr 01 2024 | 90.00 | 4.73 | 5.55% | 86.00 | 90.10 | 86.00 | 58,942 |
| Mar 28 2024 | 85.27 | -0.03 | -0.04% | 85.32 | 85.51 | 84.48 | 16,180 |
| Mar 27 2024 | 85.30 | -1.43 | -1.65% | 87.03 | 87.24 | 84.36 | 18,622 |
| Mar 26 2024 | 86.73 | -0.52 | -0.60% | 87.55 | 88.32 | 86.44 | 48,500 |
| Mar 25 2024 | 87.25 | -0.85 | -0.96% | 88.00 | 88.15 | 86.90 | 14,220 |
| Mar 22 2024 | 88.10 | 1.38 | 1.59% | 86.82 | 88.21 | 86.82 | 22,407 |
| Mar 21 2024 | 86.72 | 0.57 | 0.66% | 88.33 | 88.75 | 86.52 | 53,273 |
| Mar 20 2024 | 86.15 | 1.10 | 1.29% | 85.11 | 86.16 | 84.58 | 56,874 |
| Mar 19 2024 | 85.05 | -2.25 | -2.58% | 85.65 | 85.96 | 83.71 | 9,299 |
| Mar 18 2024 | 87.30 | 1.10 | 1.28% | 87.93 | 88.92 | 86.13 | 39,623 |
| Mar 15 2024 | 86.20 | -0.82 | -0.94% | 86.00 | 87.12 | 84.70 | 28,177 |
| Mar 14 2024 | 87.02 | -1.36 | -1.54% | 88.38 | 89.90 | 86.96 | 19,322 |
| Mar 13 2024 | 88.38 | -2.07 | -2.29% | 89.98 | 90.00 | 87.80 | 47,433 |
| Mar 12 2024 | 90.45 | 3.86 | 4.46% | 88.85 | 91.21 | 87.67 | 197,795 |
| Mar 11 2024 | 86.59 | -4.91 | -5.37% | 90.00 | 90.00 | 86.40 | 124,833 |
| Mar 08 2024 | 91.50 | -0.50 | -0.54% | 94.97 | 98.64 | 90.31 | 92,073 |
| Mar 07 2024 | 92.00 | 4.68 | 5.36% | 89.30 | 93.60 | 89.30 | 91,392 |
| Mar 06 2024 | 87.32 | 1.57 | 1.83% | 85.81 | 89.04 | 85.70 | 51,561 |
| Mar 05 2024 | 85.75 | -0.02 | -0.02% | 85.70 | 85.75 | 82.98 | 35,498 |
| Mar 04 2024 | 85.77 | 2.20 | 2.63% | 85.96 | 87.58 | 85.38 | 28,977 |
