Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

176.22 +8.94 (+5.34%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 52.67 53.08 52.46 53.05 3,231,313 +0.23(+0.43%)
Dec 30, 2019 53.56 53.59 52.61 52.82 3,855,006 -0.56(-1.04%)
Dec 27, 2019 53.44 53.61 53.25 53.38 3,119,053 +0.19(+0.36%)
Dec 26, 2019 52.78 53.28 52.74 53.19 2,727,559 +0.45(+0.85%)
Dec 24, 2019 52.95 53.04 52.54 52.74 2,948,529 -0.42(-0.79%)
Dec 23, 2019 52.99 53.27 52.91 53.16 4,404,949 +0.26(+0.50%)
Dec 20, 2019 52.76 53.23 52.34 52.89 8,810,541 -0.03(-0.05%)
Dec 19, 2019 53.41 53.41 52.85 52.92 7,916,979 -0.67(-1.24%)
Dec 18, 2019 54.04 54.08 53.24 53.59 11,052,378 -0.12(-0.22%)
Dec 17, 2019 54.14 54.14 53.30 53.71 9,272,361 +0.63(+1.18%)
Dec 16, 2019 52.85 53.23 52.85 53.08 6,373,831 +0.26(+0.50%)
Dec 13, 2019 53.54 53.97 52.82 52.82 10,904,336 -0.33(-0.61%)
Dec 12, 2019 51.91 53.15 51.70 53.14 17,412,774 +2.46(+4.85%)
Dec 11, 2019 49.91 50.96 49.90 50.69 12,162,345 +1.25(+2.53%)
Dec 10, 2019 49.58 49.92 49.26 49.44 4,813,817 +0.05(+0.11%)
Dec 09, 2019 49.92 50.04 49.25 49.38 7,214,713 -0.44(-0.87%)
Dec 06, 2019 49.42 49.90 49.42 49.82 5,987,553 +0.49(+0.99%)
Dec 05, 2019 48.62 49.45 48.50 49.33 8,408,611 +1.11(+2.29%)
Dec 04, 2019 48.30 48.57 48.16 48.22 4,306,923 +0.36(+0.76%)
Dec 03, 2019 47.53 47.98 47.31 47.86 6,084,031 -0.18(-0.38%)
Dec 02, 2019 48.56 48.59 47.86 48.04 4,936,234 -0.10(-0.21%)
Nov 29, 2019 48.11 48.20 47.88 48.14 3,740,580 -0.73(-1.48%)
Nov 27, 2019 48.99 49.02 48.55 48.86 3,073,348 +0.24(+0.48%)
Nov 26, 2019 48.51 48.77 48.40 48.63 6,256,362 -0.12(-0.24%)
Nov 25, 2019 48.14 48.91 47.88 48.75 5,538,023 +0.88(+1.84%)
Nov 22, 2019 47.98 48.20 47.82 47.87 4,601,364 -0.17(-0.36%)
Nov 21, 2019 48.51 48.52 48.00 48.04 6,657,606 -0.47(-0.97%)
Nov 20, 2019 48.56 48.76 48.25 48.51 5,806,350 -0.24(-0.48%)
Nov 19, 2019 49.01 49.09 48.66 48.75 5,217,786 +0.31(+0.64%)
Nov 18, 2019 48.41 48.93 48.41 48.44 5,266,599 +0.12(+0.24%)
Nov 15, 2019 48.07 48.41 47.95 48.32 6,602,289 +0.73(+1.54%)
Nov 14, 2019 47.60 47.81 47.27 47.59 5,854,642 -0.36(-0.76%)
Nov 13, 2019 47.68 48.00 47.29 47.95 5,920,088 +0.66(+1.40%)
Nov 12, 2019 47.78 47.78 47.18 47.29 9,512,316 -0.41(-0.86%)
Nov 11, 2019 47.50 47.83 47.30 47.69 4,462,700 -0.21(-0.44%)
Nov 08, 2019 48.54 48.54 47.63 47.90 7,235,773 -0.76(-1.57%)
Nov 07, 2019 48.87 49.30 48.53 48.66 8,702,560 +0.03(+0.06%)
Nov 06, 2019 48.69 48.74 48.15 48.64 5,012,619 +0.08(+0.17%)
Nov 05, 2019 48.63 48.94 48.50 48.56 5,830,976 +0.05(+0.11%)
Nov 04, 2019 48.56 48.77 48.17 48.50 8,446,243 +1.26(+2.67%)
Nov 01, 2019 47.05 47.24 46.88 47.24 5,765,105 +0.43(+0.91%)
Oct 31, 2019 47.05 47.09 46.56 46.81 5,669,643 -0.25(-0.54%)
Oct 30, 2019 46.96 47.20 46.75 47.07 5,734,189 +0.40(+0.85%)
Oct 29, 2019 46.70 47.00 46.64 46.67 5,854,991 +0.15(+0.31%)
Oct 28, 2019 46.61 46.67 46.29 46.52 8,520,142 +0.16(+0.35%)
Oct 25, 2019 46.06 46.45 45.96 46.36 6,952,227 +0.16(+0.35%)
Oct 24, 2019 45.78 46.29 45.55 46.20 7,740,617 +0.71(+1.55%)
Oct 23, 2019 45.43 45.70 45.26 45.49 7,862,740 -0.43(-0.93%)
Oct 22, 2019 45.61 46.09 45.50 45.92 11,823,910 +0.48(+1.06%)
Oct 21, 2019 44.91 45.44 44.73 45.44 7,587,186 +0.75(+1.68%)
Oct 18, 2019 45.02 45.42 44.55 44.68 10,112,701 -0.43(-0.94%)
Oct 17, 2019 46.37 46.43 44.67 45.11 13,697,534 -0.34(-0.76%)
Oct 16, 2019 45.64 46.36 45.40 45.45 15,120,217 -0.24(-0.52%)
Oct 15, 2019 45.52 45.92 45.44 45.69 10,621,390 +0.44(+0.96%)
Oct 14, 2019 44.81 45.45 44.70 45.25 8,815,988 +0.44(+0.99%)
Oct 11, 2019 44.84 45.15 44.73 44.81 8,290,000 +0.44(+1.00%)
Oct 10, 2019 44.35 44.78 43.97 44.37 10,558,819 +0.23(+0.51%)
Oct 09, 2019 43.70 44.48 43.68 44.14 12,669,534 +0.74(+1.71%)
Oct 08, 2019 43.76 43.89 43.16 43.40 14,533,917 -0.08(-0.19%)
Oct 07, 2019 43.28 43.65 43.01 43.48 12,583,858 +0.48(+1.12%)
Oct 04, 2019 42.64 43.02 42.42 43.00 6,306,721 +0.26(+0.62%)
Oct 03, 2019 42.12 42.74 41.93 42.73 6,848,647 +0.63(+1.51%)
Oct 02, 2019 42.35 42.56 42.01 42.10 6,389,578 -0.69(-1.61%)
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.