Indicators

Taiwan Semiconductor ADR (NY: TSM )

177.24 +4.73 (+2.74%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.51	17.57	17.27	17.30	23,093,278	-0.44(-2.49%)
Jan 29, 2015	18.04	18.13	17.58	17.74	25,483,862	-0.49(-2.67%)
Jan 28, 2015	18.62	18.65	18.17	18.23	22,002,744	-0.20(-1.07%)
Jan 27, 2015	18.38	18.48	18.24	18.43	19,341,838	+0.02(+0.12%)
Jan 26, 2015	18.24	18.43	18.20	18.40	18,499,840	+0.13(+0.71%)
Jan 23, 2015	18.23	18.51	18.19	18.27	17,102,778	+0.21(+1.18%)
Jan 22, 2015	17.67	18.07	17.44	18.06	33,259,528	+0.38(+2.15%)
Jan 21, 2015	17.52	17.74	17.49	17.68	23,587,636	+0.09(+0.52%)
Jan 20, 2015	17.21	17.66	17.12	17.59	31,416,516	+0.37(+2.17%)
Jan 16, 2015	17.04	17.29	16.98	17.21	29,410,464	-0.22(-1.27%)
Jan 15, 2015	17.21	17.62	16.69	17.44	47,722,196	+1.39(+8.69%)
Jan 14, 2015	15.73	16.07	15.69	16.04	28,567,704	+0.01(+0.05%)
Jan 13, 2015	16.01	16.22	15.99	16.03	14,496,890	+0.20(+1.25%)
Jan 12, 2015	16.04	16.06	15.76	15.84	32,420,956	-0.31(-1.93%)
Jan 09, 2015	16.47	16.48	16.01	16.15	23,100,822	-0.46(-2.80%)
Jan 08, 2015	16.52	16.77	16.51	16.61	20,777,220	+0.11(+0.65%)
Jan 07, 2015	16.45	16.57	16.25	16.51	13,365,061	+0.24(+1.45%)
Jan 06, 2015	16.24	16.44	16.12	16.27	13,088,443	-0.29(-1.75%)
Jan 05, 2015	16.86	16.89	16.54	16.56	11,825,125	-0.41(-2.42%)

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.