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, 2016 20.66 20.78 20.58 20.59 6,831,189 -0.20(-0.98%)
Mar 30, 2016 20.69 20.92 20.69 20.80 7,633,367 +0.39(+1.89%)
Mar 29, 2016 20.09 20.45 20.00 20.41 5,790,063 +0.27(+1.33%)
Mar 28, 2016 20.22 20.25 20.07 20.14 2,795,564 -0.08(-0.39%)
Mar 24, 2016 20.06 20.22 20.22 20.22 7,060,093 +0.04(+0.19%)
Mar 23, 2016 20.29 20.29 20.07 20.18 6,954,343 -0.10(-0.50%)
Mar 22, 2016 20.25 20.48 20.17 20.29 7,948,673 -0.09(-0.46%)
Mar 21, 2016 20.34 20.45 20.24 20.38 6,990,262 -0.09(-0.42%)
Mar 18, 2016 20.34 20.63 20.28 20.47 9,171,733 +0.21(+1.05%)
Mar 17, 2016 20.23 20.32 20.14 20.25 7,970,676 -0.01(-0.04%)
Mar 16, 2016 19.46 20.28 19.43 20.26 13,835,259 +0.71(+3.62%)
Mar 15, 2016 19.57 19.81 19.44 19.55 11,247,061 -0.27(-1.35%)
Mar 14, 2016 19.89 19.95 19.73 19.82 5,228,482 -0.10(-0.51%)
Mar 11, 2016 19.65 19.95 19.64 19.92 9,618,749 +0.48(+2.47%)
Mar 10, 2016 19.54 19.65 19.26 19.44 8,249,319 +0.00(+0.00%)
Mar 09, 2016 19.43 19.48 19.27 19.44 7,388,710 +0.07(+0.36%)
Mar 08, 2016 19.15 19.53 19.11 19.37 14,929,361 -0.04(-0.20%)
Mar 07, 2016 19.18 19.43 18.91 19.41 11,414,599 +0.04(+0.20%)
Mar 04, 2016 19.30 19.61 19.21 19.37 9,242,821 +0.07(+0.37%)
Mar 03, 2016 19.36 19.55 19.22 19.30 10,124,530 -0.05(-0.24%)
Mar 02, 2016 19.22 19.41 19.16 19.35 7,431,968 +0.03(+0.16%)
Mar 01, 2016 18.98 19.40 18.86 19.32 12,543,477 +0.81(+4.37%)
Feb 29, 2016 18.53 18.67 18.44 18.51 8,415,158 -0.17(-0.93%)
Feb 26, 2016 18.62 18.93 18.41 18.68 12,622,578 +0.06(+0.34%)
Feb 25, 2016 18.61 18.63 18.38 18.62 6,408,333 +0.21(+1.15%)
Feb 24, 2016 18.14 18.47 17.94 18.41 6,701,952 +0.02(+0.09%)
Feb 23, 2016 18.66 18.67 18.28 18.39 7,355,949 -0.44(-2.34%)
Feb 22, 2016 18.88 18.97 18.75 18.83 9,224,719 +0.14(+0.76%)
Feb 19, 2016 18.71 18.89 18.48 18.69 11,387,571 -0.02(-0.08%)
Feb 18, 2016 18.85 19.01 18.67 18.71 16,260,374 +0.13(+0.68%)
Feb 17, 2016 18.36 18.66 18.29 18.58 15,211,943 +0.24(+1.29%)
Feb 16, 2016 17.78 18.62 17.75 18.34 17,613,758 +0.86(+4.95%)
Feb 12, 2016 17.52 17.48 17.48 17.48 9,322,148 +0.19(+1.09%)
Feb 11, 2016 17.42 17.57 17.12 17.29 13,225,221 -0.24(-1.35%)
Feb 10, 2016 17.82 18.01 17.51 17.53 7,328,678 -0.20(-1.15%)
Feb 09, 2016 17.47 17.83 17.34 17.73 10,721,302 -0.19(-1.05%)
Feb 08, 2016 17.67 18.01 17.50 17.92 10,630,525 +0.04(+0.22%)
Feb 05, 2016 18.09 18.36 17.81 17.88 11,864,928 -0.38(-2.07%)
Feb 04, 2016 18.05 18.27 18.01 18.26 8,235,835 +0.24(+1.35%)
Feb 03, 2016 17.88 18.16 17.75 18.01 16,645,969 +0.28(+1.60%)
Feb 02, 2016 17.53 17.78 17.51 17.73 17,157,888 +0.08(+0.45%)
Feb 01, 2016 17.43 17.72 17.41 17.65 6,856,723 +0.09(+0.49%)
Jan 29, 2016 17.19 17.61 17.19 17.57 11,463,845 +0.57(+3.33%)
Jan 28, 2016 17.12 17.17 16.88 17.00 9,121,284 -0.04(-0.23%)
Jan 27, 2016 17.07 17.29 16.99 17.04 8,184,579 +0.07(+0.42%)
Jan 26, 2016 17.12 17.18 16.90 16.97 9,771,732 -0.16(-0.92%)
Jan 25, 2016 17.06 17.35 17.06 17.13 10,736,615 -0.11(-0.64%)
Jan 22, 2016 17.10 17.25 16.99 17.24 10,648,244 +0.47(+2.81%)
Jan 21, 2016 16.62 16.87 16.39 16.76 11,584,443 +0.19(+1.14%)
Jan 20, 2016 16.38 16.67 16.30 16.58 13,760,468 -0.45(-2.63%)
Jan 19, 2016 17.00 17.13 16.69 17.02 18,818,076 +0.44(+2.65%)
Jan 15, 2016 16.16 16.58 16.58 16.58 15,352,045 -0.57(-3.30%)
Jan 14, 2016 16.29 17.19 16.27 17.15 23,776,558 +1.05(+6.54%)
Jan 13, 2016 16.43 16.56 16.07 16.10 16,359,730 -0.21(-1.30%)
Jan 12, 2016 16.69 16.69 16.12 16.31 14,796,332 -0.14(-0.86%)
Jan 11, 2016 16.64 16.70 16.27 16.45 12,432,050 +0.09(+0.58%)
Jan 08, 2016 16.72 16.82 16.32 16.36 11,820,689 -0.23(-1.37%)
Jan 07, 2016 16.41 16.80 16.36 16.58 14,304,434 -0.19(-1.12%)
Jan 06, 2016 17.02 17.06 16.71 16.77 10,258,977 -0.48(-2.78%)
Jan 05, 2016 17.43 17.62 17.25 17.25 9,678,607 -0.11(-0.63%)
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.