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 (%)
Jun 30, 2014	15.96	16.03	15.90	15.99	8,650,989	+0.08(+0.52%)
Jun 27, 2014	15.83	15.92	15.78	15.90	7,781,852	+0.19(+1.24%)
Jun 26, 2014	15.74	15.81	15.63	15.71	6,927,007	-0.01(-0.05%)
Jun 25, 2014	15.61	15.74	15.30	15.72	7,334,463	+0.19(+1.20%)
Jun 24, 2014	15.74	15.80	15.50	15.53	10,855,381	-0.05(-0.34%)
Jun 23, 2014	15.71	15.71	15.57	15.58	8,168,757	-0.22(-1.42%)
Jun 20, 2014	16.05	16.07	15.80	15.81	11,306,761	-0.40(-2.49%)
Jun 19, 2014	15.95	16.21	15.95	16.21	12,991,116	+0.25(+1.59%)
Jun 18, 2014	15.87	16.02	15.79	15.96	11,276,454	+0.07(+0.42%)
Jun 17, 2014	15.87	15.92	15.79	15.89	13,764,978	+0.04(+0.24%)
Jun 16, 2014	15.76	15.86	15.75	15.85	6,035,290	+0.09(+0.57%)
Jun 13, 2014	15.80	15.85	15.71	15.76	7,633,440	-0.02(-0.10%)
Jun 12, 2014	15.77	15.86	15.69	15.78	7,546,369	-0.01(-0.09%)
Jun 11, 2014	15.93	15.97	15.73	15.79	10,033,574	-0.13(-0.80%)
Jun 10, 2014	15.84	15.99	15.79	15.92	10,163,035	+0.16(+1.00%)
Jun 06, 2014	15.86	15.87	15.75	15.76	10,232,921	-0.08(-0.52%)
Jun 05, 2014	15.78	15.85	15.73	15.84	11,233,688	+0.07(+0.47%)
Jun 04, 2014	15.86	15.89	15.75	15.77	14,547,760	-0.10(-0.66%)
Jun 03, 2014	15.47	15.92	15.42	15.87	26,884,158	+0.43(+2.81%)

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.