Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 33.49 33.49 33.49 0 -0.08(-0.23%)
Dec 28, 2017 33.37 33.69 33.28 33.56 5,066,953 +0.56(+1.69%)
Dec 27, 2017 32.94 33.03 32.84 33.01 3,662,078 +0.11(+0.33%)
Dec 26, 2017 33.20 33.20 32.78 32.90 3,380,520 -0.57(-1.72%)
Dec 22, 2017 33.45 33.47 33.19 33.47 2,987,975 +0.34(+1.02%)
Dec 21, 2017 33.41 33.49 33.11 33.13 4,218,849 -0.18(-0.53%)
Dec 20, 2017 33.26 33.45 33.09 33.31 7,495,057 +0.08(+0.25%)
Dec 19, 2017 33.28 33.04 33.23 5,275,127 -0.05(-0.15%)
Dec 18, 2017 33.26 33.34 33.11 33.28 6,804,445 -0.08(-0.25%)
Dec 15, 2017 33.28 33.46 33.15 33.36 8,473,346 +0.08(+0.25%)
Dec 14, 2017 33.36 33.49 33.20 33.28 5,609,570 +0.09(+0.28%)
Dec 13, 2017 33.34 33.35 33.12 33.18 5,005,002 -0.01(-0.03%)
Dec 12, 2017 33.12 33.26 33.01 33.19 6,498,104 -0.06(-0.18%)
Dec 11, 2017 33.10 33.43 33.09 33.25 6,242,725 +0.31(+0.95%)
Dec 08, 2017 33.26 33.40 32.90 32.94 6,004,892 -0.01(-0.03%)
Dec 07, 2017 32.73 32.96 32.61 32.95 13,362,202 +0.28(+0.85%)
Dec 06, 2017 32.90 33.01 32.53 32.67 10,209,039 -0.44(-1.33%)
Dec 05, 2017 33.11 33.38 32.90 33.11 5,332,847 -0.16(-0.48%)
Dec 04, 2017 33.83 33.89 33.19 33.27 8,417,206 -0.26(-0.78%)
Dec 01, 2017 33.77 33.13 33.53 8,515,799 +0.08(+0.25%)
Nov 30, 2017 33.45 33.56 33.08 33.45 11,079,069 +0.16(+0.48%)
Nov 29, 2017 34.53 34.55 33.14 33.28 13,966,863 -1.28(-3.71%)
Nov 28, 2017 34.65 34.81 34.47 34.57 5,759,946 -0.14(-0.39%)
Nov 27, 2017 35.19 35.20 34.68 34.70 9,694,985 -1.60(-4.42%)
Nov 24, 2017 36.04 36.33 35.99 36.31 1,775,709 +0.49(+1.37%)
Nov 22, 2017 35.97 36.10 35.72 35.82 3,278,118 -0.14(-0.40%)
Nov 21, 2017 36.00 36.21 35.94 35.96 4,343,516 +0.31(+0.88%)
Nov 20, 2017 35.53 35.71 35.44 35.65 5,275,180 +0.12(+0.33%)
Nov 17, 2017 35.67 35.83 35.45 35.53 4,383,248 -0.03(-0.07%)
Nov 16, 2017 35.26 35.67 35.26 35.56 3,912,465 +0.47(+1.35%)
Nov 15, 2017 34.96 35.18 34.86 35.08 4,046,176 -0.27(-0.76%)
Nov 14, 2017 35.29 35.38 35.06 35.35 3,313,883 -0.13(-0.36%)
Nov 13, 2017 35.24 35.48 35.07 35.48 2,630,904 +0.24(+0.70%)
Nov 10, 2017 35.29 35.32 35.13 35.24 6,315,474 +0.07(+0.19%)
Nov 09, 2017 35.59 35.66 34.87 35.17 5,541,374 -0.67(-1.86%)
Nov 08, 2017 35.83 35.93 35.65 35.84 2,816,138 -0.07(-0.19%)
Nov 07, 2017 36.01 36.07 35.69 35.90 3,269,812 +0.07(+0.19%)
Nov 06, 2017 35.63 35.88 35.54 35.84 6,689,893 +0.20(+0.57%)
Nov 03, 2017 35.39 35.67 35.13 35.63 7,271,045 +0.03(+0.09%)
Nov 02, 2017 35.55 35.67 35.43 35.60 3,854,966 +0.04(+0.12%)
Nov 01, 2017 35.88 35.89 35.35 35.56 5,015,136 -0.19(-0.54%)
Oct 31, 2017 35.62 35.91 35.56 35.75 4,386,257 +0.17(+0.47%)
Oct 30, 2017 35.78 36.03 35.54 35.58 6,157,902 -0.02(-0.05%)
Oct 27, 2017 35.03 35.62 34.98 35.60 5,710,378 +0.80(+2.31%)
Oct 26, 2017 34.78 34.91 34.69 34.80 4,323,433 +0.03(+0.10%)
Oct 25, 2017 34.88 34.97 34.37 34.76 3,978,373 -0.14(-0.39%)
Oct 24, 2017 34.85 34.95 34.60 34.90 5,034,002 +0.09(+0.27%)
Oct 23, 2017 34.94 35.03 34.72 34.80 6,029,564 +0.08(+0.22%)
Oct 20, 2017 34.64 34.73 34.48 34.73 6,217,999 +0.04(+0.12%)
Oct 19, 2017 34.64 34.87 34.21 34.69 6,761,336 -0.36(-1.04%)
Oct 18, 2017 34.97 35.24 34.57 35.05 7,877,366 +0.21(+0.61%)
Oct 17, 2017 34.48 34.84 34.24 34.84 8,978,174 +0.30(+0.88%)
Oct 16, 2017 34.53 34.56 34.33 34.53 3,205,151 +0.06(+0.17%)
Oct 13, 2017 34.37 34.51 34.32 34.48 4,633,218 +0.32(+0.94%)
Oct 12, 2017 34.20 34.34 34.05 34.15 6,540,692 +0.08(+0.22%)
Oct 11, 2017 33.61 34.11 33.51 34.08 10,674,489 +1.17(+3.54%)
Oct 10, 2017 33.03 33.07 32.78 32.91 4,868,706 +0.17(+0.52%)
Oct 09, 2017 32.60 32.78 32.52 32.74 2,325,778 +0.26(+0.81%)
Oct 06, 2017 32.44 32.50 32.27 32.48 3,654,927 +0.00(+0.00%)
Oct 05, 2017 32.65 32.81 32.42 32.48 5,277,098 +0.16(+0.50%)
Oct 04, 2017 32.30 32.38 32.20 32.32 3,217,231 -0.14(-0.44%)
Oct 03, 2017 32.40 32.49 32.30 32.47 4,412,816 +0.26(+0.81%)
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.