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 (%)
Feb 28, 2017	25.79	25.86	25.64	25.69	7,399,152	-0.05(-0.19%)
Feb 27, 2017	25.98	25.98	25.70	25.74	7,155,360	-0.32(-1.22%)
Feb 24, 2017	25.81	26.06	25.69	26.06	4,516,524	+0.14(+0.54%)
Feb 23, 2017	26.25	26.25	25.91	25.92	6,480,819	-0.26(-1.00%)
Feb 22, 2017	26.29	26.29	26.05	26.18	6,486,980	-0.21(-0.80%)
Feb 21, 2017	26.44	26.51	26.27	26.40	6,706,549	-0.01(-0.03%)
Feb 17, 2017		26.40	26.40	26.40	0	+0.02(+0.06%)
Feb 16, 2017	25.90	26.53	25.82	26.39	16,164,576	+0.47(+1.80%)
Feb 15, 2017	25.72	25.96	25.72	25.92	5,606,899	+0.34(+1.34%)
Feb 14, 2017	25.69	25.69	25.40	25.58	6,379,787	-0.29(-1.14%)
Feb 13, 2017	25.26	25.96	25.26	25.87	12,498,013	+0.80(+3.19%)
Feb 10, 2017	24.85	25.15	24.77	25.07	8,266,908	+0.41(+1.66%)
Feb 09, 2017	24.76	24.90	24.63	24.66	10,468,790	-0.10(-0.40%)
Feb 08, 2017	25.06	25.06	24.73	24.76	9,525,034	-0.16(-0.62%)
Feb 07, 2017	25.24	25.28	24.90	24.92	7,605,669	-0.29(-1.13%)
Feb 06, 2017	25.27	25.27	25.06	25.20	4,316,067	-0.08(-0.32%)
Feb 03, 2017	25.28	25.37	25.14	25.28	6,429,250	+0.16(+0.62%)
Feb 02, 2017	25.07	25.22	25.00	25.13	7,097,762	-0.25(-0.97%)

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.