Taiwan Semiconductor ADR (NY: TSM )

136.08 -0.61 (-0.45%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.58 17.65 17.34 17.37 22,997,800 -0.44(-2.49%)
Jan 29, 2015 18.12 18.20 17.65 17.81 25,378,500 -0.49(-2.67%)
Jan 28, 2015 18.69 18.73 18.24 18.30 21,911,776 -0.20(-1.07%)
Jan 27, 2015 18.46 18.56 18.32 18.50 19,261,870 +0.02(+0.12%)
Jan 26, 2015 18.32 18.50 18.28 18.48 18,423,352 +0.13(+0.71%)
Jan 23, 2015 18.30 18.59 18.27 18.35 17,032,066 +0.21(+1.18%)
Jan 22, 2015 17.74 18.14 17.51 18.14 33,122,018 +0.38(+2.15%)
Jan 21, 2015 17.59 17.81 17.56 17.75 23,490,112 +0.09(+0.52%)
Jan 20, 2015 17.29 17.74 17.19 17.66 31,286,624 +0.37(+2.17%)
Jan 16, 2015 17.11 17.36 17.05 17.29 29,288,866 -0.22(-1.27%)
Jan 15, 2015 17.28 17.69 16.76 17.51 47,524,888 +1.40(+8.69%)
Jan 14, 2015 15.79 16.14 15.76 16.11 28,449,592 +0.01(+0.05%)
Jan 13, 2015 16.08 16.29 16.05 16.10 14,436,953 +0.20(+1.25%)
Jan 12, 2015 16.11 16.13 15.83 15.90 32,286,912 -0.31(-1.93%)
Jan 09, 2015 16.54 16.55 16.08 16.22 23,005,312 -0.47(-2.80%)
Jan 08, 2015 16.59 16.83 16.57 16.68 20,691,318 +0.11(+0.65%)
Jan 07, 2015 16.51 16.64 16.32 16.57 13,309,803 +0.24(+1.45%)
Jan 06, 2015 16.31 16.51 16.18 16.34 13,034,329 -0.29(-1.75%)
Jan 05, 2015 16.93 16.96 16.61 16.63 11,776,234 -0.41(-2.42%)
Jan 02, 2015 17.17 17.18 16.83 17.04 7,949,468 -0.08(-0.45%)
Dec 31, 2014 17.19 17.12 17.12 17.12 5,069,114 -0.05(-0.27%)
Dec 30, 2014 17.08 17.26 17.07 17.16 6,264,965 +0.05(+0.27%)
Dec 29, 2014 17.33 17.40 17.11 17.12 4,886,135 +0.05(+0.31%)
Dec 26, 2014 17.23 17.24 17.03 17.06 3,444,943 -0.03(-0.18%)
Dec 24, 2014 17.01 17.09 17.09 17.09 2,582,931 +0.11(+0.63%)
Dec 23, 2014 17.00 17.11 16.98 16.99 7,916,544 -0.12(-0.72%)
Dec 22, 2014 17.03 17.27 17.00 17.11 6,157,615 +0.13(+0.77%)
Dec 19, 2014 17.20 17.25 16.82 16.98 15,307,199 +0.31(+1.88%)
Dec 18, 2014 16.87 17.00 16.61 16.67 14,126,436 +0.11(+0.69%)
Dec 17, 2014 16.26 16.56 16.18 16.55 17,188,012 +0.15(+0.93%)
Dec 16, 2014 16.68 16.71 16.39 16.40 14,615,453 -0.38(-2.28%)
Dec 15, 2014 16.97 17.13 16.74 16.78 18,461,572 -0.02(-0.14%)
Dec 12, 2014 16.93 17.00 16.80 16.80 14,832,274 -0.13(-0.77%)
Dec 11, 2014 16.83 17.11 16.77 16.93 14,484,514 -0.04(-0.23%)
Dec 10, 2014 17.17 17.17 16.96 16.97 13,159,709 -0.30(-1.73%)
Dec 09, 2014 17.04 17.29 16.88 17.27 12,562,461 +0.06(+0.36%)
Dec 08, 2014 17.42 17.51 17.13 17.21 12,295,027 -0.18(-1.06%)
Dec 05, 2014 17.41 17.44 17.25 17.39 10,040,877 -0.06(-0.35%)
Dec 04, 2014 17.52 17.54 17.36 17.45 8,014,474 -0.08(-0.48%)
Dec 03, 2014 17.40 17.65 17.27 17.54 21,659,132 +0.28(+1.59%)
Dec 02, 2014 17.34 17.35 17.16 17.26 12,881,405 -0.28(-1.61%)
Dec 01, 2014 17.74 17.76 17.47 17.55 10,433,874 -0.41(-2.26%)
Nov 28, 2014 17.84 18.00 17.68 17.95 7,869,273 +0.22(+1.25%)
Nov 26, 2014 17.58 17.73 17.73 17.73 10,051,938 +0.21(+1.18%)
Nov 25, 2014 17.55 17.65 17.49 17.52 8,635,612 -0.02(-0.13%)
Nov 24, 2014 17.48 17.60 17.40 17.55 11,820,154 -0.09(-0.52%)
Nov 21, 2014 17.55 17.67 17.51 17.64 15,245,765 +0.23(+1.32%)
Nov 20, 2014 17.29 17.45 17.22 17.41 15,424,295 +0.18(+1.02%)
Nov 19, 2014 17.09 17.32 17.01 17.23 19,578,730 +0.37(+2.18%)
Nov 18, 2014 16.64 16.91 16.60 16.87 17,450,090 +0.11(+0.64%)
Nov 17, 2014 16.96 16.98 16.66 16.76 21,323,848 -0.37(-2.19%)
Nov 14, 2014 17.16 17.19 17.06 17.13 10,764,133 +0.05(+0.27%)
Nov 13, 2014 17.03 17.15 16.95 17.09 14,237,436 +0.22(+1.32%)
Nov 12, 2014 16.66 16.88 16.64 16.87 15,412,828 -0.11(-0.68%)
Nov 11, 2014 17.10 17.13 16.90 16.98 8,603,358 -0.05(-0.27%)
Nov 10, 2014 16.90 17.08 16.90 17.03 10,241,989 +0.34(+2.02%)
Nov 07, 2014 16.69 16.73 16.53 16.69 10,244,405 +0.02(+0.09%)
Nov 06, 2014 16.86 16.87 16.61 16.67 8,867,031 -0.18(-1.04%)
Nov 05, 2014 16.87 16.96 16.70 16.85 11,757,001 +0.06(+0.36%)
Nov 04, 2014 16.82 16.83 16.64 16.79 11,611,238 +0.04(+0.23%)
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.