Indicators

Taiwan Semiconductor ADR (NY: TSM )

152.23 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	42.42	42.58	42.01	42.34	9,304,783	+0.88(+2.13%)
Sep 27, 2019	41.90	42.34	41.17	41.46	10,549,872	-0.87(-2.04%)
Sep 26, 2019	41.08	42.37	41.08	42.32	17,430,544	+1.32(+3.22%)
Sep 25, 2019	40.26	41.08	40.08	41.00	7,491,389	+0.81(+2.02%)
Sep 24, 2019	40.45	40.58	40.14	40.19	8,813,701	+0.05(+0.11%)
Sep 23, 2019	40.25	40.35	39.95	40.15	5,490,045	+0.18(+0.46%)
Sep 20, 2019	40.78	40.90	39.96	39.96	8,120,758	-0.94(-2.29%)
Sep 19, 2019	40.81	41.19	40.77	40.90	7,271,770	+0.17(+0.41%)
Sep 18, 2019	40.85	40.88	40.34	40.73	4,487,628	-0.08(-0.20%)
Sep 17, 2019	40.05	40.83	39.98	40.82	6,791,406	+0.48(+1.19%)
Sep 16, 2019	40.27	40.46	40.24	40.34	4,109,225	-0.13(-0.31%)
Sep 13, 2019	40.18	40.54	39.97	40.46	6,889,716	+0.61(+1.52%)
Sep 12, 2019	40.06	40.21	39.73	39.86	7,273,277	-0.14(-0.34%)
Sep 11, 2019	39.71	40.04	39.65	39.99	4,440,339	+0.11(+0.27%)
Sep 10, 2019	39.43	39.88	39.21	39.88	5,530,383	+0.23(+0.57%)
Sep 09, 2019	39.71	39.87	39.38	39.66	5,171,453	+0.13(+0.32%)
Sep 06, 2019	39.79	39.82	39.51	39.53	4,782,553	-0.48(-1.20%)
Sep 05, 2019	39.58	40.25	39.58	40.01	8,515,298	+0.99(+2.53%)
Sep 04, 2019	38.54	39.02	38.34	39.02	4,937,641	+1.29(+3.43%)

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.