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 (%)
Nov 28, 2014	17.85	18.01	17.68	17.95	7,868,815	+0.22(+1.25%)
Nov 26, 2014	17.59	17.73	17.73	17.73	10,051,352	+0.21(+1.18%)
Nov 25, 2014	17.55	17.65	17.49	17.52	8,635,108	-0.02(-0.13%)
Nov 24, 2014	17.49	17.60	17.40	17.55	11,819,465	-0.09(-0.52%)
Nov 21, 2014	17.55	17.67	17.51	17.64	15,244,876	+0.23(+1.32%)
Nov 20, 2014	17.29	17.46	17.23	17.41	15,423,396	+0.18(+1.02%)
Nov 19, 2014	17.09	17.32	17.01	17.23	19,577,590	+0.37(+2.18%)
Nov 18, 2014	16.64	16.91	16.60	16.87	17,449,072	+0.11(+0.64%)
Nov 17, 2014	16.96	16.98	16.66	16.76	21,322,606	-0.37(-2.19%)
Nov 14, 2014	17.16	17.19	17.07	17.13	10,763,506	+0.05(+0.27%)
Nov 13, 2014	17.03	17.15	16.95	17.09	14,236,606	+0.22(+1.32%)
Nov 12, 2014	16.66	16.88	16.64	16.87	15,411,930	-0.11(-0.68%)
Nov 11, 2014	17.10	17.13	16.90	16.98	8,602,856	-0.05(-0.27%)
Nov 10, 2014	16.90	17.08	16.90	17.03	10,241,392	+0.34(+2.02%)
Nov 07, 2014	16.69	16.73	16.53	16.69	10,243,808	+0.02(+0.09%)
Nov 06, 2014	16.86	16.87	16.61	16.68	8,866,514	-0.18(-1.04%)
Nov 05, 2014	16.87	16.97	16.71	16.85	11,756,316	+0.06(+0.36%)
Nov 04, 2014	16.82	16.83	16.64	16.79	11,610,562	+0.04(+0.23%)

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.