Indicators

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	27.12	27.20	27.03	27.06	6,417,492	+0.04(+0.15%)
Apr 27, 2017	27.09	27.24	27.01	27.02	6,876,383	+0.02(+0.06%)
Apr 26, 2017	27.05	27.09	26.85	27.00	7,367,507	-0.06(-0.21%)
Apr 25, 2017	26.80	27.15	26.80	27.06	6,862,119	+0.30(+1.13%)
Apr 24, 2017	26.66	26.84	26.58	26.75	6,987,706	+0.51(+1.93%)
Apr 21, 2017	26.25	26.30	26.14	26.25	5,537,403	+0.24(+0.91%)
Apr 20, 2017	25.99	26.07	25.89	26.01	5,176,578	+0.15(+0.57%)
Apr 19, 2017	26.12	26.14	25.76	25.86	5,792,604	-0.15(-0.57%)
Apr 18, 2017	25.98	26.07	25.88	26.01	6,684,125	-0.20(-0.75%)
Apr 17, 2017	26.21	26.24	25.99	26.21	8,456,724	+0.16(+0.63%)
Apr 13, 2017	26.26	26.55	26.03	26.04	10,733,589	-0.37(-1.39%)
Apr 12, 2017	26.57	26.70	26.21	26.41	7,499,313	-0.10(-0.37%)
Apr 11, 2017	26.75	26.75	26.16	26.51	7,692,760	-0.10(-0.37%)
Apr 10, 2017	26.89	26.89	26.52	26.61	6,034,495	-0.29(-1.06%)
Apr 07, 2017	26.88	27.03	26.81	26.89	4,114,549	+0.01(+0.03%)
Apr 06, 2017	26.90	26.95	26.78	26.88	4,877,782	-0.03(-0.12%)
Apr 05, 2017	27.05	27.27	26.89	26.92	6,249,360	+0.03(+0.12%)
Apr 04, 2017	26.84	26.96	26.81	26.88	4,591,593	-0.02(-0.09%)

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.