Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 18.04 17.95 17.95 17.95 4,940,790 -0.10(-0.57%)
Dec 30, 2015 18.19 18.22 18.02 18.05 3,262,428 -0.16(-0.87%)
Dec 29, 2015 18.20 18.33 18.13 18.21 5,242,976 +0.06(+0.30%)
Dec 28, 2015 18.27 18.30 18.03 18.16 3,929,186 -0.11(-0.60%)
Dec 24, 2015 18.27 18.27 18.27 18.27 2,546,884 +0.06(+0.30%)
Dec 23, 2015 18.30 18.31 18.12 18.21 7,823,691 +0.02(+0.09%)
Dec 22, 2015 18.13 18.22 18.10 18.19 5,771,665 +0.09(+0.48%)
Dec 21, 2015 18.09 18.19 17.95 18.11 6,284,798 +0.02(+0.09%)
Dec 18, 2015 17.97 18.21 17.93 18.09 10,960,724 -0.02(-0.13%)
Dec 17, 2015 18.22 18.38 18.11 18.12 11,312,594 -0.16(-0.86%)
Dec 16, 2015 18.23 18.33 18.06 18.27 9,346,816 +0.27(+1.49%)
Dec 15, 2015 17.69 18.07 17.69 18.01 11,969,826 +0.47(+2.70%)
Dec 14, 2015 17.62 17.50 17.41 17.53 10,005,244 +0.03(+0.18%)
Dec 11, 2015 17.69 17.80 17.48 17.50 14,355,195 -0.37(-2.07%)
Dec 10, 2015 17.93 18.03 17.84 17.87 9,089,852 -0.06(-0.35%)
Dec 09, 2015 18.11 18.16 17.87 17.93 10,980,423 -0.28(-1.52%)
Dec 08, 2015 18.15 18.32 18.05 18.21 7,774,197 -0.13(-0.69%)
Dec 07, 2015 18.50 18.54 18.29 18.34 5,873,234 -0.06(-0.30%)
Dec 04, 2015 18.01 18.44 17.93 18.39 8,055,253 +0.30(+1.66%)
Dec 03, 2015 18.37 18.39 18.01 18.09 7,458,377 -0.21(-1.12%)
Dec 02, 2015 18.30 18.43 18.19 18.30 8,655,348 -0.07(-0.39%)
Dec 01, 2015 18.02 18.42 18.01 18.37 12,998,697 +0.41(+2.28%)
Nov 30, 2015 17.71 18.04 17.66 17.96 10,892,351 +0.24(+1.38%)
Nov 27, 2015 17.67 17.86 17.63 17.71 5,064,118 -0.09(-0.49%)
Nov 25, 2015 17.81 17.80 17.80 17.80 6,898,069 +0.05(+0.27%)
Nov 24, 2015 17.70 17.82 17.48 17.75 11,289,251 -0.06(-0.31%)
Nov 23, 2015 18.08 18.10 17.78 17.81 6,973,523 -0.21(-1.14%)
Nov 20, 2015 18.00 18.06 17.92 18.01 7,655,063 +0.13(+0.71%)
Nov 19, 2015 18.10 18.10 17.82 17.89 9,017,869 +0.12(+0.67%)
Nov 18, 2015 17.66 17.80 17.48 17.77 10,152,554 +0.00(+0.00%)
Nov 17, 2015 17.70 18.01 17.66 17.77 9,060,098 +0.13(+0.76%)
Nov 16, 2015 17.22 17.66 17.20 17.63 9,025,940 +0.36(+2.10%)
Nov 13, 2015 17.41 17.48 17.02 17.27 9,991,689 -0.28(-1.57%)
Nov 12, 2015 17.71 17.89 17.55 17.55 7,205,387 -0.27(-1.51%)
Nov 11, 2015 17.69 17.91 17.58 17.82 6,661,556 +0.06(+0.31%)
Nov 10, 2015 17.76 17.89 17.62 17.76 9,364,604 -0.36(-1.96%)
Nov 09, 2015 17.95 18.13 17.89 18.12 10,936,799 +0.11(+0.61%)
Nov 06, 2015 17.82 18.01 17.70 18.01 11,160,776 -0.13(-0.70%)
Nov 05, 2015 18.33 18.33 18.11 18.13 10,576,974 -0.45(-2.42%)
Nov 04, 2015 18.23 18.67 18.19 18.58 18,215,086 +0.62(+3.43%)
Nov 03, 2015 17.55 18.10 17.44 17.97 16,281,856 +0.53(+3.03%)
Nov 02, 2015 17.25 17.46 17.21 17.44 7,245,482 +0.11(+0.64%)
Oct 30, 2015 17.23 17.41 17.08 17.33 11,142,899 +0.11(+0.64%)
Oct 29, 2015 17.21 17.22 16.98 17.22 10,062,218 -0.21(-1.18%)
Oct 28, 2015 17.41 17.57 17.25 17.42 12,564,883 -0.09(-0.54%)
Oct 27, 2015 17.41 17.59 17.26 17.52 8,726,689 +0.03(+0.18%)
Oct 26, 2015 17.73 17.77 17.04 17.48 15,653,222 -0.24(-1.38%)
Oct 23, 2015 17.95 17.95 17.67 17.73 15,024,170 -0.03(-0.18%)
Oct 22, 2015 17.67 17.85 17.61 17.76 10,411,191 +0.23(+1.31%)
Oct 21, 2015 17.62 17.71 17.48 17.53 10,364,294 -0.07(-0.40%)
Oct 20, 2015 17.52 17.69 17.49 17.60 8,515,022 +0.06(+0.36%)
Oct 19, 2015 17.42 17.59 17.33 17.54 11,331,837 +0.06(+0.32%)
Oct 16, 2015 17.37 17.53 17.35 17.48 12,165,611 +0.17(+0.96%)
Oct 15, 2015 17.79 17.98 17.19 17.32 22,645,446 -0.31(-1.75%)
Oct 14, 2015 17.18 17.78 17.14 17.63 28,898,586 +0.32(+1.82%)
Oct 13, 2015 17.22 17.37 17.10 17.31 16,147,908 -0.12(-0.68%)
Oct 12, 2015 17.41 17.52 17.37 17.43 8,592,494 +0.11(+0.64%)
Oct 09, 2015 17.60 17.70 17.29 17.32 14,764,004 -0.24(-1.35%)
Oct 08, 2015 17.18 17.57 17.09 17.56 13,109,527 +0.25(+1.46%)
Oct 07, 2015 17.11 17.44 17.07 17.30 17,411,680 +0.55(+3.30%)
Oct 06, 2015 16.62 16.85 16.54 16.75 13,406,428 -0.13(-0.79%)
Oct 05, 2015 16.62 16.92 16.40 16.88 13,863,156 +0.50(+3.08%)
Oct 02, 2015 15.95 16.39 15.95 16.38 19,354,872 -0.08(-0.48%)
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.