Indicators

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.52	33.52	33.52	0	-0.08(-0.23%)
Dec 28, 2017	33.41	33.73	33.31	33.60	5,061,341	+0.56(+1.69%)
Dec 27, 2017	32.98	33.07	32.87	33.04	3,658,022	+0.11(+0.33%)
Dec 26, 2017	33.24	33.24	32.81	32.93	3,376,776	-0.57(-1.72%)
Dec 22, 2017	33.48	33.51	33.23	33.51	2,984,666	+0.34(+1.02%)
Dec 21, 2017	33.45	33.53	33.14	33.17	4,214,176	-0.18(-0.53%)
Dec 20, 2017	33.30	33.49	33.12	33.35	7,486,757	+0.08(+0.25%)
Dec 19, 2017		33.32	33.08	33.26	5,269,285	-0.05(-0.15%)
Dec 18, 2017	33.30	33.37	33.14	33.31	6,796,910	-0.08(-0.25%)
Dec 15, 2017	33.31	33.50	33.19	33.40	8,463,962	+0.08(+0.25%)
Dec 14, 2017	33.40	33.52	33.24	33.31	5,603,357	+0.09(+0.28%)
Dec 13, 2017	33.37	33.39	33.16	33.22	4,999,459	-0.01(-0.03%)
Dec 12, 2017	33.16	33.29	33.04	33.23	6,490,908	-0.06(-0.18%)
Dec 11, 2017	33.14	33.47	33.13	33.29	6,235,812	+0.31(+0.95%)
Dec 08, 2017	33.30	33.44	32.93	32.98	5,998,242	-0.01(-0.03%)
Dec 07, 2017	32.76	33.00	32.65	32.98	13,347,403	+0.28(+0.85%)
Dec 06, 2017	32.94	33.05	32.57	32.70	10,197,733	-0.44(-1.33%)
Dec 05, 2017	33.14	33.41	32.94	33.14	5,326,941	-0.16(-0.48%)
Dec 04, 2017	33.86	33.93	33.23	33.30	8,407,884	-0.26(-0.78%)

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.