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 (%)
Dec 31, 2018	32.77	32.91	32.20	32.32	5,254,057	-0.20(-0.62%)
Dec 28, 2018	32.51	32.99	32.42	32.52	8,415,560	+0.32(+0.98%)
Dec 27, 2018	31.70	32.22	31.49	32.21	9,922,757	+0.02(+0.05%)
Dec 26, 2018	30.94	32.20	30.94	32.19	11,442,100	+1.29(+4.17%)
Dec 24, 2018	31.14	31.43	30.88	30.90	7,181,703	-0.37(-1.18%)
Dec 21, 2018	32.08	32.34	31.22	31.27	19,393,168	-0.15(-0.47%)
Dec 20, 2018	31.88	32.18	31.12	31.42	14,317,595	-0.31(-0.97%)
Dec 19, 2018	32.07	32.64	31.61	31.72	13,460,472	-0.46(-1.44%)
Dec 18, 2018	32.06	32.40	32.06	32.19	8,107,801	+0.47(+1.49%)
Dec 17, 2018	32.07	32.35	31.63	31.72	12,257,600	-0.27(-0.85%)
Dec 14, 2018	32.22	32.49	31.99	31.99	6,817,621	-0.70(-2.14%)
Dec 13, 2018	32.83	32.98	32.56	32.69	6,653,445	-0.04(-0.13%)
Dec 12, 2018	32.93	33.01	32.63	32.73	9,596,497	+0.60(+1.85%)
Dec 11, 2018	32.61	32.70	31.79	32.14	9,862,454	+0.24(+0.74%)
Dec 10, 2018	31.79	32.25	31.59	31.90	14,205,969	-0.08(-0.25%)
Dec 07, 2018	32.09	32.34	31.64	31.98	12,337,088	-0.30(-0.92%)
Dec 06, 2018	31.26	32.28	31.18	32.28	13,790,936	-0.51(-1.55%)
Dec 04, 2018	33.74	33.96	32.77	32.78	15,213,424	-1.13(-3.33%)

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.