Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	35.78	35.78	35.23	35.28	7,816,902	-0.38(-1.06%)
Jun 27, 2019	35.65	35.81	35.38	35.65	12,630,649	+0.46(+1.31%)
Jun 26, 2019	35.47	35.47	35.11	35.20	10,141,272	+0.14(+0.41%)
Jun 25, 2019	35.59	35.59	35.04	35.05	7,539,998	-0.95(-2.65%)
Jun 24, 2019	35.63	36.09	35.52	36.01	7,294,874	+0.67(+1.91%)
Jun 21, 2019	35.33	35.48	35.24	35.33	14,640,861	+0.01(+0.02%)
Jun 20, 2019	35.27	35.51	34.99	35.32	11,927,643	+0.97(+2.82%)
Jun 19, 2019	34.83	34.84	34.27	34.36	11,714,414	+0.17(+0.48%)
Jun 18, 2019	33.37	34.37	33.33	34.19	14,107,823	+1.35(+4.12%)
Jun 17, 2019	33.06	33.18	32.84	32.84	7,455,114	-0.16(-0.48%)
Jun 14, 2019	33.68	33.74	32.99	32.99	12,938,139	-1.40(-4.08%)
Jun 13, 2019	34.55	34.55	34.03	34.40	7,617,188	-0.01(-0.03%)
Jun 12, 2019	34.88	35.04	34.40	34.41	7,068,264	-0.44(-1.25%)
Jun 11, 2019	35.29	35.40	34.83	34.84	6,996,450	+0.30(+0.86%)
Jun 10, 2019	34.43	34.99	34.40	34.55	9,578,217	+0.70(+2.06%)
Jun 07, 2019	33.78	34.01	33.62	33.85	5,111,720	+0.33(+0.99%)
Jun 06, 2019	33.29	33.65	33.06	33.52	7,149,385	+0.18(+0.55%)
Jun 05, 2019	34.22	34.23	33.22	33.33	9,427,237	-0.72(-2.12%)
Jun 04, 2019	33.69	34.09	33.50	34.06	8,011,422	+0.21(+0.62%)

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.