Indicators

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.57	17.63	17.32	17.35	23,020,614	-0.44(-2.49%)
Jan 29, 2015	18.10	18.19	17.64	17.80	25,403,676	-0.49(-2.67%)
Jan 28, 2015	18.67	18.71	18.22	18.29	21,933,512	-0.20(-1.07%)
Jan 27, 2015	18.44	18.54	18.30	18.48	19,280,978	+0.02(+0.12%)
Jan 26, 2015	18.30	18.48	18.26	18.46	18,441,628	+0.13(+0.71%)
Jan 23, 2015	18.29	18.57	18.25	18.33	17,048,962	+0.21(+1.18%)
Jan 22, 2015	17.73	18.12	17.49	18.12	33,154,874	+0.38(+2.15%)
Jan 21, 2015	17.57	17.80	17.54	17.73	23,513,414	+0.09(+0.52%)
Jan 20, 2015	17.27	17.72	17.17	17.64	31,317,660	+0.37(+2.17%)
Jan 16, 2015	17.09	17.35	17.03	17.27	29,317,922	-0.22(-1.27%)
Jan 15, 2015	17.26	17.67	16.74	17.49	47,572,036	+1.40(+8.69%)
Jan 14, 2015	15.78	16.12	15.74	16.09	28,477,814	+0.01(+0.05%)
Jan 13, 2015	16.06	16.28	16.04	16.08	14,451,274	+0.20(+1.25%)
Jan 12, 2015	16.09	16.12	15.81	15.89	32,318,942	-0.31(-1.93%)
Jan 09, 2015	16.52	16.54	16.06	16.20	23,028,134	-0.47(-2.80%)
Jan 08, 2015	16.57	16.82	16.56	16.67	20,711,844	+0.11(+0.65%)
Jan 07, 2015	16.50	16.63	16.31	16.56	13,323,007	+0.24(+1.45%)
Jan 06, 2015	16.29	16.49	16.17	16.32	13,047,259	-0.29(-1.75%)
Jan 05, 2015	16.92	16.94	16.59	16.61	11,787,916	-0.41(-2.42%)

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.