Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 36.77 36.97 36.45 36.50 7,600,766 -0.23(-0.62%)
Feb 27, 2018 37.09 37.30 36.72 36.73 7,123,785 -0.67(-1.78%)
Feb 26, 2018 37.14 37.39 36.88 37.39 4,616,305 +0.43(+1.16%)
Feb 23, 2018 36.54 36.97 36.30 36.97 8,556,516 +1.27(+3.56%)
Feb 22, 2018 35.52 35.69 9,481,736 -0.42(-1.17%)
Feb 21, 2018 36.76 36.84 36.10 36.12 7,850,080 -0.72(-1.94%)
Feb 20, 2018 36.27 37.18 36.21 36.83 11,034,734 +0.22(+0.60%)
Feb 16, 2018 36.61 36.61 36.61 0 -0.03(-0.09%)
Feb 15, 2018 36.65 36.84 36.21 36.65 7,263,972 +0.40(+1.09%)
Feb 14, 2018 35.51 36.28 35.32 36.25 8,147,017 +0.56(+1.58%)
Feb 13, 2018 35.82 35.92 35.26 35.69 6,913,147 -0.13(-0.35%)
Feb 12, 2018 35.39 36.03 35.34 35.81 7,797,240 +0.89(+2.56%)
Feb 09, 2018 34.30 35.09 33.65 34.92 12,574,786 +0.93(+2.75%)
Feb 08, 2018 35.46 35.47 33.98 33.98 13,485,978 -1.28(-3.63%)
Feb 07, 2018 36.20 36.20 35.26 35.26 18,098,254 -1.44(-3.92%)
Feb 06, 2018 35.59 36.80 35.45 36.70 15,927,773 +0.18(+0.50%)
Feb 05, 2018 37.09 37.72 36.29 36.52 13,950,955 -0.96(-2.55%)
Feb 02, 2018 37.90 38.16 37.43 37.48 14,312,695 -0.79(-2.07%)
Feb 01, 2018 38.17 38.67 38.14 38.27 7,964,295 +0.12(+0.31%)
Jan 31, 2018 38.25 38.56 37.99 38.15 7,521,408 +0.36(+0.96%)
Jan 30, 2018 37.53 37.92 37.39 37.79 12,142,704 -0.44(-1.15%)
Jan 29, 2018 38.29 38.47 38.06 38.23 13,781,120 -0.27(-0.70%)
Jan 26, 2018 38.31 38.51 37.92 38.50 8,381,227 +0.52(+1.37%)
Jan 25, 2018 38.49 38.55 37.93 37.98 9,091,672 -0.19(-0.51%)
Jan 24, 2018 38.43 38.46 38.10 38.17 8,787,695 -0.80(-2.05%)
Jan 23, 2018 39.14 39.21 38.78 38.97 6,721,693 -0.08(-0.22%)
Jan 22, 2018 38.73 39.07 38.68 39.05 9,888,613 +1.44(+3.83%)
Jan 19, 2018 37.95 38.35 37.54 37.61 7,771,258 +0.08(+0.22%)
Jan 18, 2018 37.77 36.63 37.53 14,092,144 +1.21(+3.34%)
Jan 17, 2018 35.92 36.44 35.79 36.32 8,452,279 +0.76(+2.13%)
Jan 16, 2018 35.37 35.66 35.21 35.56 10,369,095 +0.88(+2.52%)
Jan 12, 2018 34.68 34.68 34.68 0 +0.13(+0.39%)
Jan 11, 2018 34.71 34.86 34.48 34.55 6,771,436 -0.23(-0.65%)
Jan 10, 2018 34.78 8,434,831 -0.74(-2.09%)
Jan 09, 2018 35.78 35.79 35.48 35.52 6,804,787 -0.22(-0.61%)
Jan 08, 2018 35.70 35.77 35.53 35.74 4,201,910 -0.02(-0.05%)
Jan 05, 2018 35.27 35.85 35.19 35.75 6,330,790 +0.82(+2.34%)
Jan 04, 2018 35.30 35.36 34.91 34.94 5,791,434 -0.19(-0.53%)
Jan 03, 2018 35.02 35.21 34.89 35.12 8,268,880 +0.58(+1.68%)
Jan 02, 2018 34.11 34.57 34.04 34.54 5,918,856 +1.15(+3.46%)
Dec 29, 2017 33.39 33.39 33.39 0 -0.08(-0.23%)
Dec 28, 2017 33.27 33.59 33.18 33.46 5,082,226 +0.56(+1.69%)
Dec 27, 2017 32.84 32.93 32.74 32.91 3,673,116 +0.11(+0.33%)
Dec 26, 2017 33.10 33.10 32.68 32.80 3,390,710 -0.57(-1.72%)
Dec 22, 2017 33.34 33.37 33.09 33.37 2,996,981 +0.34(+1.02%)
Dec 21, 2017 33.31 33.39 33.01 33.03 4,231,565 -0.18(-0.53%)
Dec 20, 2017 33.16 33.35 32.99 33.21 7,517,650 +0.08(+0.25%)
Dec 19, 2017 33.18 32.94 33.13 5,291,028 -0.05(-0.15%)
Dec 18, 2017 33.16 33.24 33.01 33.18 6,824,956 -0.08(-0.25%)
Dec 15, 2017 33.18 33.36 33.05 33.26 8,498,888 +0.08(+0.25%)
Dec 14, 2017 33.26 33.39 33.10 33.18 5,626,478 +0.09(+0.28%)
Dec 13, 2017 33.24 33.25 33.02 33.08 5,020,089 -0.01(-0.03%)
Dec 12, 2017 33.02 33.16 32.91 33.09 6,517,692 -0.06(-0.18%)
Dec 11, 2017 33.00 33.33 32.99 33.15 6,261,543 +0.31(+0.95%)
Dec 08, 2017 33.16 33.30 32.80 32.84 6,022,993 -0.01(-0.03%)
Dec 07, 2017 32.63 32.86 32.51 32.85 13,402,479 +0.28(+0.85%)
Dec 06, 2017 32.81 32.92 32.44 32.57 10,239,812 -0.44(-1.33%)
Dec 05, 2017 33.01 33.28 32.81 33.01 5,348,922 -0.16(-0.48%)
Dec 04, 2017 33.72 33.79 33.09 33.17 8,442,578 -0.26(-0.78%)
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.