Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 16.81 16.81 16.64 16.75 13,807,495 -0.09(-0.55%)
Oct 31, 2014 16.59 16.92 16.59 16.84 25,644,982 +0.70(+4.31%)
Oct 30, 2014 16.44 16.48 16.07 16.15 15,925,977 -0.37(-2.22%)
Oct 29, 2014 16.50 16.57 16.40 16.51 12,030,447 +0.00(+0.00%)
Oct 28, 2014 16.41 16.52 16.32 16.51 14,458,422 +0.18(+1.08%)
Oct 27, 2014 16.31 16.37 16.20 16.34 14,560,489 +0.14(+0.85%)
Oct 24, 2014 16.07 16.21 15.98 16.20 11,505,538 -0.09(-0.56%)
Oct 23, 2014 16.31 16.38 16.16 16.29 13,198,717 +0.05(+0.28%)
Oct 22, 2014 16.52 16.60 16.21 16.25 19,516,668 -0.11(-0.70%)
Oct 21, 2014 16.01 16.42 15.91 16.36 22,740,978 +0.40(+2.49%)
Oct 20, 2014 15.90 16.05 15.78 15.96 15,051,521 +0.11(+0.72%)
Oct 17, 2014 15.72 15.92 15.72 15.85 19,361,594 +0.00(+0.00%)
Oct 16, 2014 15.47 16.06 15.44 15.85 40,088,172 +0.50(+3.24%)
Oct 15, 2014 15.08 15.49 14.88 15.35 27,142,448 -0.05(-0.35%)
Oct 14, 2014 15.21 15.59 15.18 15.40 27,843,570 +0.36(+2.39%)
Oct 13, 2014 15.15 15.38 15.01 15.04 19,214,532 +0.18(+1.18%)
Oct 10, 2014 15.44 15.47 14.83 14.87 37,481,848 -0.79(-5.03%)
Oct 09, 2014 15.89 15.89 15.61 15.66 14,181,280 -0.10(-0.63%)
Oct 08, 2014 15.43 15.80 15.39 15.76 16,034,942 +0.17(+1.08%)
Oct 07, 2014 15.83 15.86 15.57 15.59 12,385,792 -0.34(-2.11%)
Oct 06, 2014 15.99 15.99 15.83 15.92 25,893,062 -0.01(-0.05%)
Oct 03, 2014 15.76 15.99 15.70 15.93 25,558,354 +0.41(+2.66%)
Oct 02, 2014 15.37 15.61 15.24 15.52 29,988,538 +0.15(+0.95%)
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.