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, 2019	34.15	34.30	34.04	34.09	6,535,952	-0.35(-1.01%)
Feb 27, 2019	34.49	34.55	34.09	34.43	9,388,444	-0.13(-0.38%)
Feb 26, 2019	34.40	34.63	34.37	34.57	6,401,067	+0.02(+0.05%)
Feb 25, 2019	34.80	34.85	34.45	34.55	5,844,488	+0.17(+0.48%)
Feb 22, 2019	34.15	34.40	34.11	34.38	5,863,283	+0.36(+1.05%)
Feb 21, 2019	34.10	34.20	33.87	34.02	5,278,309	-0.02(-0.05%)
Feb 20, 2019	33.98	34.49	33.95	34.04	8,224,040	+0.47(+1.40%)
Feb 19, 2019	33.36	33.75	33.26	33.57	9,286,223	+0.32(+0.97%)
Feb 15, 2019	33.09	33.41	33.06	33.25	7,168,857	+0.03(+0.08%)
Feb 14, 2019	33.10	33.35	32.96	33.22	8,915,841	-0.06(-0.18%)
Feb 13, 2019	33.49	33.59	33.21	33.28	8,197,703	-0.45(-1.32%)
Feb 12, 2019	33.73	33.83	33.55	33.73	10,117,403	+0.31(+0.91%)
Feb 11, 2019	33.10	33.42	33.02	33.42	10,151,151	+0.44(+1.32%)
Feb 08, 2019	32.92	33.10	32.73	32.99	8,188,020	-0.29(-0.87%)
Feb 07, 2019	33.49	33.57	33.02	33.27	9,069,173	-0.54(-1.60%)
Feb 06, 2019	33.54	33.88	33.44	33.82	10,076,160	+0.43(+1.28%)
Feb 05, 2019	33.10	33.40	33.06	33.39	8,376,964	+0.27(+0.82%)
Feb 04, 2019	32.73	33.18	32.63	33.12	8,344,589	+0.32(+0.98%)

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.