Indicators

Taiwan Semiconductor ADR (NY: TSM )

153.67 +0.12 (+0.08%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	47.06	49.53	46.74	49.34	14,848,031	+0.50(+1.03%)
Feb 27, 2020	49.67	50.04	48.82	48.84	12,959,418	-1.59(-3.16%)
Feb 26, 2020	49.94	50.78	49.84	50.43	11,969,188	+1.07(+2.17%)
Feb 25, 2020	50.71	50.84	49.33	49.36	13,815,337	-0.24(-0.48%)
Feb 24, 2020	49.08	50.12	48.74	49.60	10,876,365	-1.35(-2.64%)
Feb 21, 2020	51.92	51.92	50.88	50.95	7,441,910	-0.82(-1.58%)
Feb 20, 2020	52.18	52.27	51.15	51.76	7,844,732	-1.06(-2.01%)
Feb 19, 2020	52.47	53.10	52.24	52.82	8,581,708	+1.34(+2.60%)
Feb 18, 2020	51.41	51.83	50.98	51.49	11,990,777	-1.84(-3.45%)
Feb 14, 2020	54.09	54.23	53.04	53.33	7,564,229	-1.04(-1.92%)
Feb 13, 2020	54.19	54.71	53.83	54.37	7,046,403	-0.27(-0.50%)
Feb 12, 2020	54.30	54.76	53.98	54.65	6,501,863	+0.89(+1.65%)
Feb 11, 2020	53.11	53.98	52.98	53.76	7,117,296	+1.50(+2.88%)
Feb 10, 2020	51.72	52.28	51.63	52.26	4,670,076	+0.75(+1.46%)
Feb 07, 2020	52.37	52.37	51.38	51.51	7,429,253	-1.67(-3.14%)
Feb 06, 2020	53.40	53.41	52.49	53.17	4,621,731	+0.09(+0.17%)
Feb 05, 2020	53.25	53.29	52.39	53.08	7,193,838	+0.48(+0.91%)
Feb 04, 2020	52.16	52.82	52.15	52.60	13,905,693	+2.41(+4.80%)

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.