Indicators

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	31.47	31.76	31.47	31.72	4,520,997	+0.42(+1.35%)
Sep 28, 2017	31.22	31.34	31.07	31.29	9,020,235	-0.17(-0.54%)
Sep 27, 2017	31.50	31.56	31.26	31.46	5,686,184	+0.09(+0.30%)
Sep 26, 2017	31.33	31.52	31.19	31.37	7,098,264	+0.06(+0.19%)
Sep 25, 2017	31.67	31.67	31.13	31.31	6,979,440	-0.59(-1.85%)
Sep 22, 2017	31.84	31.95	31.75	31.90	5,363,229	-0.40(-1.23%)
Sep 21, 2017	31.92	32.37	31.81	32.30	10,013,968	+0.35(+1.11%)
Sep 20, 2017	32.40	32.43	31.62	31.94	9,425,152	-0.41(-1.25%)
Sep 19, 2017	32.25	32.46	32.21	32.35	7,765,996	+0.19(+0.60%)
Sep 18, 2017	31.99	32.20	31.95	32.15	7,316,355	+0.35(+1.12%)
Sep 15, 2017	31.69	31.82	31.59	31.80	8,578,515	+0.23(+0.72%)
Sep 14, 2017	31.67	31.86	31.56	31.57	6,865,801	-0.13(-0.40%)
Sep 13, 2017	31.82	31.92	31.66	31.70	5,900,088	-0.28(-0.87%)
Sep 12, 2017	31.97	32.05	31.80	31.98	4,172,855	+0.02(+0.05%)
Sep 11, 2017	31.58	31.99	31.55	31.96	8,193,127	+0.29(+0.91%)
Sep 08, 2017	31.73	31.83	31.55	31.67	6,608,578	-0.03(-0.11%)
Sep 07, 2017	31.45	31.71	31.40	31.71	4,259,261	+0.23(+0.72%)
Sep 06, 2017	31.30	31.56	31.25	31.48	4,958,047	+0.35(+1.14%)
Sep 05, 2017	31.46	31.59	30.95	31.12	8,433,282	-0.31(-0.99%)

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.