Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 17.81 17.93 17.75 17.87 17,900,900 +0.18(+0.99%)
Mar 30, 2015 17.33 17.73 17.33 17.69 19,327,624 +0.24(+1.35%)
Mar 27, 2015 17.43 17.59 17.26 17.46 26,630,358 -0.20(-1.12%)
Mar 26, 2015 17.54 17.89 17.47 17.65 47,878,420 +0.02(+0.09%)
Mar 25, 2015 18.60 18.60 17.56 17.64 42,499,284 -1.00(-5.39%)
Mar 24, 2015 18.73 18.80 18.60 18.64 11,921,496 -0.23(-1.21%)
Mar 23, 2015 18.93 18.99 18.83 18.87 11,973,261 +0.02(+0.12%)
Mar 20, 2015 18.87 18.95 18.78 18.85 9,457,905 +0.08(+0.45%)
Mar 19, 2015 18.95 19.14 18.74 18.76 15,375,376 -0.04(-0.20%)
Mar 18, 2015 18.65 18.95 18.38 18.80 19,123,338 +0.30(+1.65%)
Mar 17, 2015 18.30 18.60 18.22 18.50 16,504,358 +0.02(+0.12%)
Mar 16, 2015 18.24 18.56 18.19 18.48 24,160,330 +0.30(+1.67%)
Mar 13, 2015 18.00 18.24 18.00 18.17 12,810,806 +0.27(+1.49%)
Mar 12, 2015 17.88 18.07 17.86 17.90 14,313,989 +0.03(+0.17%)
Mar 11, 2015 17.81 18.05 17.81 17.87 12,464,942 +0.33(+1.91%)
Mar 10, 2015 17.52 17.70 17.43 17.54 16,303,071 -0.30(-1.71%)
Mar 09, 2015 18.01 18.03 17.70 17.84 20,498,690 -0.49(-2.66%)
Mar 06, 2015 18.45 18.55 18.29 18.33 8,377,813 -0.28(-1.51%)
Mar 05, 2015 18.61 18.63 18.37 18.61 9,044,632 +0.10(+0.53%)
Mar 04, 2015 18.70 18.64 18.36 18.51 12,372,926 -0.13(-0.69%)
Mar 03, 2015 18.80 18.82 18.64 18.64 9,757,245 -0.10(-0.53%)
Mar 02, 2015 18.57 18.74 18.57 18.74 9,305,743 +0.08(+0.41%)
Feb 27, 2015 18.83 18.86 18.62 18.67 11,224,322 -0.11(-0.61%)
Feb 26, 2015 18.87 19.02 18.76 18.78 9,972,533 -0.27(-1.44%)
Feb 25, 2015 19.06 19.27 19.02 19.05 13,652,184 +0.00(+0.00%)
Feb 24, 2015 18.55 19.08 18.53 19.05 20,938,290 +0.62(+3.39%)
Feb 23, 2015 18.57 18.59 18.36 18.43 10,279,223 -0.17(-0.90%)
Feb 20, 2015 18.80 18.80 18.49 18.60 9,551,360 -0.06(-0.33%)
Feb 19, 2015 18.78 18.80 18.61 18.66 13,048,871 -0.14(-0.77%)
Feb 18, 2015 18.79 18.91 18.73 18.80 9,768,311 -0.05(-0.24%)
Feb 17, 2015 18.79 18.94 18.78 18.85 13,832,075 -0.05(-0.28%)
Feb 13, 2015 18.60 18.90 18.90 18.90 15,293,649 +0.28(+1.51%)
Feb 12, 2015 18.57 18.63 18.38 18.62 13,320,642 +0.14(+0.74%)
Feb 11, 2015 18.17 18.53 18.09 18.48 18,672,444 +0.33(+1.80%)
Feb 10, 2015 18.19 18.22 17.85 18.16 22,442,484 +0.91(+5.25%)
Feb 09, 2015 17.44 17.46 17.11 17.25 16,803,558 -0.33(-1.86%)
Feb 06, 2015 17.84 17.98 17.54 17.58 21,722,912 -0.43(-2.37%)
Feb 05, 2015 18.05 18.08 17.74 18.00 15,791,832 +0.06(+0.34%)
Feb 04, 2015 17.95 18.07 17.85 17.94 14,806,098 +0.33(+1.86%)
Feb 03, 2015 17.76 17.84 17.55 17.62 21,915,366 +0.16(+0.92%)
Feb 02, 2015 17.52 17.56 17.28 17.46 16,893,000 +0.18(+1.01%)
Jan 30, 2015 17.49 17.55 17.25 17.28 23,116,596 -0.44(-2.49%)
Jan 29, 2015 18.03 18.11 17.56 17.72 25,509,594 -0.49(-2.67%)
Jan 28, 2015 18.60 18.64 18.15 18.21 22,024,960 -0.20(-1.08%)
Jan 27, 2015 18.36 18.46 18.22 18.41 19,361,368 +0.02(+0.12%)
Jan 26, 2015 18.22 18.41 18.18 18.38 18,518,518 +0.13(+0.71%)
Jan 23, 2015 18.21 18.49 18.17 18.25 17,120,046 +0.21(+1.18%)
Jan 22, 2015 17.65 18.05 17.42 18.04 33,293,110 +0.38(+2.15%)
Jan 21, 2015 17.50 17.72 17.47 17.66 23,611,452 +0.09(+0.52%)
Jan 20, 2015 17.20 17.65 17.10 17.57 31,448,236 +0.37(+2.17%)
Jan 16, 2015 17.02 17.27 16.96 17.20 29,440,158 -0.22(-1.27%)
Jan 15, 2015 17.19 17.60 16.67 17.42 47,770,380 +1.39(+8.69%)
Jan 14, 2015 15.71 16.06 15.68 16.03 28,596,548 +0.01(+0.05%)
Jan 13, 2015 15.99 16.21 15.97 16.02 14,511,527 +0.20(+1.25%)
Jan 12, 2015 16.03 16.05 15.74 15.82 32,453,692 -0.31(-1.93%)
Jan 09, 2015 16.45 16.47 15.99 16.13 23,124,146 -0.46(-2.80%)
Jan 08, 2015 16.50 16.75 16.49 16.60 20,798,200 +0.11(+0.65%)
Jan 07, 2015 16.43 16.56 16.24 16.49 13,378,555 +0.24(+1.45%)
Jan 06, 2015 16.22 16.42 16.10 16.25 13,101,658 -0.29(-1.75%)
Jan 05, 2015 16.85 16.87 16.52 16.54 11,837,065 -0.41(-2.42%)
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.