Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.42	33.42	33.42	0	-0.08(-0.23%)
Dec 28, 2017	33.30	33.62	33.21	33.49	5,077,317	+0.56(+1.69%)
Dec 27, 2017	32.87	32.96	32.77	32.94	3,669,569	+0.11(+0.33%)
Dec 26, 2017	33.13	33.13	32.71	32.83	3,387,435	-0.57(-1.72%)
Dec 22, 2017	33.38	33.40	33.12	33.40	2,994,087	+0.34(+1.02%)
Dec 21, 2017	33.34	33.42	33.04	33.07	4,227,478	-0.18(-0.53%)
Dec 20, 2017	33.19	33.39	33.02	33.24	7,510,388	+0.08(+0.25%)
Dec 19, 2017		33.21	32.97	33.16	5,285,917	-0.05(-0.15%)
Dec 18, 2017	33.19	33.27	33.04	33.21	6,818,364	-0.08(-0.25%)
Dec 15, 2017	33.21	33.39	33.08	33.29	8,490,679	+0.08(+0.25%)
Dec 14, 2017	33.29	33.42	33.14	33.21	5,621,044	+0.09(+0.28%)
Dec 13, 2017	33.27	33.28	33.06	33.12	5,015,240	-0.01(-0.03%)
Dec 12, 2017	33.06	33.19	32.94	33.12	6,511,396	-0.06(-0.18%)
Dec 11, 2017	33.03	33.36	33.02	33.18	6,255,495	+0.31(+0.95%)
Dec 08, 2017	33.19	33.33	32.83	32.87	6,017,175	-0.01(-0.03%)
Dec 07, 2017	32.66	32.89	32.54	32.88	13,389,534	+0.28(+0.85%)
Dec 06, 2017	32.84	32.95	32.47	32.60	10,229,922	-0.44(-1.33%)
Dec 05, 2017	33.04	33.31	32.84	33.04	5,343,756	-0.16(-0.48%)
Dec 04, 2017	33.76	33.82	33.12	33.20	8,434,423	-0.26(-0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.