Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.07 -0.84 (-0.49%)

Streaming Delayed Price Updated: 12:04 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.92	16.00	15.86	15.95	8,669,189	+0.08(+0.52%)
Jun 27, 2014	15.80	15.89	15.75	15.87	7,798,224	+0.19(+1.24%)
Jun 26, 2014	15.71	15.77	15.59	15.68	6,941,580	-0.01(-0.05%)
Jun 25, 2014	15.57	15.71	15.27	15.68	7,349,894	+0.19(+1.20%)
Jun 24, 2014	15.71	15.77	15.47	15.50	10,878,218	-0.05(-0.34%)
Jun 23, 2014	15.68	15.68	15.54	15.55	8,185,942	-0.22(-1.42%)
Jun 20, 2014	16.02	16.03	15.77	15.77	11,330,548	-0.40(-2.49%)
Jun 19, 2014	15.92	16.18	15.92	16.18	13,018,447	+0.25(+1.59%)
Jun 18, 2014	15.83	15.99	15.76	15.92	11,300,177	+0.07(+0.42%)
Jun 17, 2014	15.83	15.89	15.76	15.86	13,793,937	+0.04(+0.24%)
Jun 16, 2014	15.73	15.83	15.71	15.82	6,047,987	+0.09(+0.57%)
Jun 13, 2014	15.77	15.82	15.68	15.73	7,649,499	-0.01(-0.09%)
Jun 12, 2014	15.74	15.83	15.65	15.74	7,562,245	-0.02(-0.10%)
Jun 11, 2014	15.89	15.94	15.70	15.76	10,054,682	-0.13(-0.80%)
Jun 10, 2014	15.80	15.96	15.76	15.89	10,184,416	+0.16(+1.00%)
Jun 06, 2014	15.83	15.83	15.71	15.73	10,254,449	-0.08(-0.52%)
Jun 05, 2014	15.75	15.82	15.70	15.81	11,257,322	+0.07(+0.47%)
Jun 04, 2014	15.83	15.86	15.72	15.74	14,578,365	-0.10(-0.66%)
Jun 03, 2014	15.44	15.89	15.39	15.84	26,940,716	+0.43(+2.81%)

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.