Indicators

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.34	48.43	48.10	48.36	3,723,258	-0.73(-1.48%)
Nov 27, 2019	49.22	49.25	48.77	49.09	3,059,116	+0.24(+0.48%)
Nov 26, 2019	48.74	49.00	48.62	48.85	6,227,390	-0.12(-0.24%)
Nov 25, 2019	48.36	49.14	48.10	48.97	5,512,377	+0.88(+1.84%)
Nov 22, 2019	48.21	48.43	48.04	48.09	4,580,056	-0.17(-0.36%)
Nov 21, 2019	48.74	48.74	48.23	48.26	6,626,776	-0.47(-0.97%)
Nov 20, 2019	48.78	48.99	48.47	48.74	5,779,462	-0.24(-0.48%)
Nov 19, 2019	49.24	49.32	48.89	48.97	5,193,624	+0.31(+0.64%)
Nov 18, 2019	48.64	49.15	48.64	48.66	5,242,210	+0.12(+0.24%)
Nov 15, 2019	48.29	48.64	48.17	48.54	6,571,714	+0.74(+1.54%)
Nov 14, 2019	47.82	48.03	47.49	47.81	5,827,530	-0.36(-0.76%)
Nov 13, 2019	47.90	48.23	47.51	48.17	5,892,673	+0.66(+1.40%)
Nov 12, 2019	48.00	48.00	47.40	47.51	9,468,266	-0.41(-0.86%)
Nov 11, 2019	47.72	48.05	47.52	47.92	4,442,034	-0.21(-0.44%)
Nov 08, 2019	48.76	48.76	47.85	48.13	7,202,265	-0.77(-1.57%)
Nov 07, 2019	49.10	49.53	48.75	48.89	8,662,260	+0.03(+0.06%)
Nov 06, 2019	48.92	48.96	48.37	48.86	4,989,406	+0.08(+0.17%)
Nov 05, 2019	48.85	49.16	48.73	48.78	5,803,974	+0.05(+0.11%)
Nov 04, 2019	48.78	49.00	48.39	48.73	8,407,129	+1.27(+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.