Indicators

Taiwan Semiconductor ADR (NY: TSM )

160.00 +2.91 (+1.85%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.28	48.38	48.05	48.31	3,727,168	-0.73(-1.48%)
Nov 27, 2019	49.17	49.19	48.72	49.04	3,062,328	+0.24(+0.48%)
Nov 26, 2019	48.68	48.95	48.57	48.80	6,233,931	-0.12(-0.24%)
Nov 25, 2019	48.31	49.09	48.05	48.92	5,518,166	+0.88(+1.84%)
Nov 22, 2019	48.16	48.38	47.99	48.04	4,584,867	-0.17(-0.36%)
Nov 21, 2019	48.68	48.69	48.18	48.21	6,633,736	-0.47(-0.97%)
Nov 20, 2019	48.73	48.94	48.42	48.68	5,785,532	-0.24(-0.48%)
Nov 19, 2019	49.19	49.27	48.84	48.92	5,199,079	+0.31(+0.64%)
Nov 18, 2019	48.58	49.10	48.58	48.61	5,247,716	+0.12(+0.24%)
Nov 15, 2019	48.24	48.58	48.12	48.49	6,578,617	+0.74(+1.54%)
Nov 14, 2019	47.77	47.98	47.44	47.76	5,833,651	-0.36(-0.76%)
Nov 13, 2019	47.85	48.18	47.46	48.12	5,898,863	+0.66(+1.40%)
Nov 12, 2019	47.95	47.95	47.35	47.46	9,478,211	-0.41(-0.86%)
Nov 11, 2019	47.67	48.00	47.47	47.87	4,446,700	-0.21(-0.44%)
Nov 08, 2019	48.71	48.71	47.80	48.08	7,209,830	-0.76(-1.57%)
Nov 07, 2019	49.05	49.48	48.70	48.84	8,671,358	+0.03(+0.06%)
Nov 06, 2019	48.87	48.91	48.32	48.81	4,994,646	+0.08(+0.17%)
Nov 05, 2019	48.80	49.11	48.68	48.73	5,810,070	+0.05(+0.11%)
Nov 04, 2019	48.73	48.95	48.34	48.68	8,415,959	+1.26(+2.67%)

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.