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 (%)
Jul 31, 2017	30.46	30.78	30.32	30.40	9,174,974	+0.08(+0.28%)
Jul 28, 2017	30.48	30.50	30.18	30.32	4,350,542	-0.27(-0.88%)
Jul 27, 2017	30.89	30.95	30.40	30.59	8,566,708	-0.03(-0.11%)
Jul 26, 2017	30.52	30.65	30.39	30.62	5,135,609	+0.10(+0.33%)
Jul 25, 2017	30.45	30.65	30.41	30.52	6,240,328	-0.10(-0.33%)
Jul 24, 2017	30.53	30.62	30.45	30.62	8,092,281	+0.31(+1.03%)
Jul 21, 2017	30.49	30.49	30.18	30.31	5,941,415	-0.21(-0.69%)
Jul 20, 2017		30.79	30.51	30.52	8,275,039	-0.26(-0.85%)
Jul 19, 2017	30.49	30.79	30.49	30.79	8,318,984	+0.46(+1.51%)
Jul 18, 2017	30.34	30.47	30.20	30.33	7,315,507	-0.03(-0.11%)
Jul 17, 2017	30.46	30.49	30.13	30.36	5,499,347	-0.29(-0.94%)
Jul 14, 2017		30.73	30.42	30.65	8,511,543	+0.08(+0.28%)
Jul 13, 2017	29.98	30.57	29.98	30.57	11,760,569	+0.39(+1.29%)
Jul 12, 2017	30.14	30.27	30.02	30.18	10,888,135	+0.26(+0.88%)
Jul 11, 2017	29.96	29.96	29.64	29.91	11,000,155	+0.32(+1.09%)
Jul 10, 2017	29.26	29.72	29.21	29.59	9,201,182	+0.31(+1.07%)
Jul 07, 2017	29.21	29.31	29.15	29.28	9,388,131	+0.11(+0.38%)
Jul 06, 2017	29.17	29.29	29.02	29.17	7,680,147	-0.27(-0.92%)
Jul 05, 2017	29.66	29.66	29.28	29.44	10,907,191	-0.05(-0.17%)

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.