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 (%)
Jul 29, 2016	23.01	23.01	22.65	22.75	8,994,456	-0.29(-1.28%)
Jul 28, 2016	23.17	23.25	22.93	23.05	5,795,214	+0.03(+0.14%)
Jul 27, 2016	23.33	23.33	22.88	23.01	8,617,310	-0.19(-0.81%)
Jul 26, 2016	22.91	23.27	22.90	23.20	12,427,641	+0.39(+1.69%)
Jul 25, 2016	22.51	22.87	22.51	22.82	9,523,274	+0.10(+0.43%)
Jul 22, 2016	22.55	22.76	22.50	22.72	6,247,554	+0.21(+0.95%)
Jul 21, 2016	22.66	22.78	22.46	22.51	7,800,097	-0.06(-0.25%)
Jul 20, 2016	22.44	22.60	22.34	22.56	7,087,897	+0.23(+1.03%)
Jul 19, 2016	22.42	22.54	22.27	22.33	6,101,573	-0.30(-1.34%)
Jul 18, 2016	22.37	22.65	22.24	22.64	9,483,768	+0.52(+2.33%)
Jul 15, 2016	22.27	22.33	22.09	22.12	7,321,639	-0.08(-0.37%)
Jul 14, 2016	22.11	22.30	21.82	22.20	14,828,940	+0.18(+0.82%)
Jul 13, 2016	22.05	22.12	21.92	22.02	12,885,436	-0.07(-0.30%)
Jul 12, 2016	22.28	22.35	21.98	22.09	10,427,100	-0.19(-0.85%)
Jul 11, 2016	22.24	22.42	22.22	22.28	7,388,890	+0.38(+1.76%)
Jul 08, 2016	21.70	21.95	21.55	21.89	7,058,074	+0.34(+1.60%)
Jul 07, 2016	21.50	21.73	21.49	21.55	6,505,122	+0.13(+0.61%)
Jul 06, 2016	21.13	21.46	21.09	21.42	7,402,715	-0.09(-0.42%)
Jul 05, 2016	21.43	21.54	21.39	21.51	6,933,227	-0.22(-1.02%)

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.