Indicators

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	36.92	37.13	36.60	36.65	7,569,531	-0.23(-0.62%)
Feb 27, 2018	37.24	37.46	36.87	36.88	7,094,510	-0.67(-1.78%)
Feb 26, 2018	37.30	37.55	37.03	37.55	4,597,335	+0.43(+1.16%)
Feb 23, 2018	36.69	37.12	36.45	37.12	8,521,354	+1.28(+3.56%)
Feb 22, 2018			35.66	35.84	9,442,772	-0.42(-1.17%)
Feb 21, 2018	36.92	37.00	36.25	36.26	7,817,821	-0.72(-1.94%)
Feb 20, 2018	36.42	37.34	36.36	36.98	10,989,388	+0.22(+0.60%)
Feb 16, 2018		36.76	36.76	36.76	0	-0.03(-0.09%)
Feb 15, 2018	36.80	36.99	36.36	36.80	7,234,122	+0.40(+1.09%)
Feb 14, 2018	35.66	36.43	35.46	36.40	8,113,538	+0.57(+1.58%)
Feb 13, 2018	35.97	36.07	35.41	35.83	6,884,738	-0.13(-0.35%)
Feb 12, 2018	35.54	36.18	35.49	35.96	7,765,199	+0.90(+2.56%)
Feb 09, 2018	34.45	35.24	33.79	35.06	12,523,111	+0.94(+2.75%)
Feb 08, 2018	35.60	35.61	34.12	34.12	13,430,559	-1.29(-3.63%)
Feb 07, 2018	36.35	36.35	35.41	35.41	18,023,880	-1.45(-3.92%)
Feb 06, 2018	35.74	36.95	35.60	36.86	15,862,319	+0.18(+0.50%)
Feb 05, 2018	37.24	37.88	36.44	36.67	13,893,625	-0.96(-2.55%)
Feb 02, 2018	38.06	38.32	37.58	37.63	14,253,879	-0.79(-2.07%)

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.