Indicators

Taiwan Semiconductor ADR (NY: TSM )

141.56 +5.33 (+3.91%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.74	32.88	32.16	32.29	5,259,576	-0.20(-0.62%)
Dec 28, 2018	32.48	32.96	32.38	32.49	8,424,399	+0.31(+0.98%)
Dec 27, 2018	31.66	32.19	31.45	32.17	9,933,180	+0.02(+0.05%)
Dec 26, 2018	30.90	32.16	30.90	32.15	11,454,118	+1.29(+4.17%)
Dec 24, 2018	31.10	31.39	30.85	30.87	7,189,246	-0.37(-1.18%)
Dec 21, 2018	32.05	32.30	31.18	31.24	19,413,536	-0.15(-0.47%)
Dec 20, 2018	31.85	32.15	31.09	31.38	14,332,633	-0.31(-0.97%)
Dec 19, 2018	32.03	32.61	31.58	31.69	13,474,610	-0.46(-1.44%)
Dec 18, 2018	32.02	32.36	32.02	32.15	8,116,317	+0.47(+1.49%)
Dec 17, 2018	32.04	32.31	31.59	31.68	12,270,475	-0.27(-0.85%)
Dec 14, 2018	32.19	32.46	31.95	31.95	6,824,782	-0.70(-2.14%)
Dec 13, 2018	32.79	32.94	32.53	32.65	6,660,433	-0.04(-0.13%)
Dec 12, 2018	32.90	32.98	32.60	32.70	9,606,576	+0.59(+1.85%)
Dec 11, 2018	32.57	32.67	31.75	32.10	9,872,813	+0.24(+0.74%)
Dec 10, 2018	31.76	32.22	31.56	31.87	14,220,890	-0.08(-0.25%)
Dec 07, 2018	32.06	32.31	31.61	31.94	12,350,047	-0.30(-0.92%)
Dec 06, 2018	31.23	32.24	31.15	32.24	13,805,422	-0.51(-1.55%)
Dec 04, 2018	33.70	33.92	32.74	32.75	15,229,403	-1.13(-3.33%)

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.