Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

176.22 +8.94 (+5.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 20.63 20.76 20.55 20.57 6,838,513 -0.20(-0.98%)
Mar 30, 2016 20.66 20.90 20.66 20.77 7,641,550 +0.38(+1.89%)
Mar 29, 2016 20.07 20.43 19.97 20.39 5,796,270 +0.27(+1.33%)
Mar 28, 2016 20.19 20.22 20.05 20.12 2,798,561 -0.08(-0.39%)
Mar 24, 2016 20.04 20.20 20.20 20.20 7,067,662 +0.04(+0.19%)
Mar 23, 2016 20.27 20.27 20.05 20.16 6,961,799 -0.10(-0.50%)
Mar 22, 2016 20.22 20.46 20.15 20.26 7,957,194 -0.09(-0.46%)
Mar 21, 2016 20.32 20.43 20.22 20.36 6,997,756 -0.09(-0.42%)
Mar 18, 2016 20.32 20.61 20.26 20.44 9,181,566 +0.21(+1.05%)
Mar 17, 2016 20.21 20.30 20.11 20.23 7,979,221 -0.01(-0.04%)
Mar 16, 2016 19.44 20.26 19.41 20.24 13,850,092 +0.71(+3.62%)
Mar 15, 2016 19.55 19.79 19.42 19.53 11,259,119 -0.27(-1.35%)
Mar 14, 2016 19.87 19.93 19.71 19.80 5,234,087 -0.10(-0.51%)
Mar 11, 2016 19.63 19.93 19.62 19.90 9,629,062 +0.48(+2.47%)
Mar 10, 2016 19.52 19.63 19.24 19.42 8,258,163 +0.00(+0.00%)
Mar 09, 2016 19.41 19.46 19.25 19.42 7,396,632 +0.07(+0.37%)
Mar 08, 2016 19.13 19.51 19.09 19.35 14,945,367 -0.04(-0.20%)
Mar 07, 2016 19.16 19.41 18.89 19.39 11,426,836 +0.04(+0.20%)
Mar 04, 2016 19.28 19.59 19.19 19.35 9,252,731 +0.07(+0.37%)
Mar 03, 2016 19.34 19.53 19.20 19.28 10,135,385 -0.05(-0.24%)
Mar 02, 2016 19.20 19.39 19.14 19.33 7,439,935 +0.03(+0.16%)
Mar 01, 2016 18.96 19.38 18.84 19.30 12,556,925 +0.81(+4.37%)
Feb 29, 2016 18.51 18.65 18.42 18.49 8,424,180 -0.17(-0.93%)
Feb 26, 2016 18.60 18.91 18.39 18.66 12,636,111 +0.06(+0.34%)
Feb 25, 2016 18.59 18.61 18.36 18.60 6,415,203 +0.21(+1.15%)
Feb 24, 2016 18.12 18.45 17.92 18.39 6,709,137 +0.02(+0.09%)
Feb 23, 2016 18.64 18.65 18.26 18.37 7,363,836 -0.44(-2.34%)
Feb 22, 2016 18.86 18.95 18.73 18.81 9,234,609 +0.14(+0.76%)
Feb 19, 2016 18.69 18.87 18.46 18.67 11,399,779 -0.02(-0.08%)
Feb 18, 2016 18.83 18.99 18.65 18.69 16,277,806 +0.13(+0.68%)
Feb 17, 2016 18.34 18.64 18.27 18.56 15,228,252 +0.24(+1.29%)
Feb 16, 2016 17.76 18.60 17.74 18.32 17,632,642 +0.86(+4.95%)
Feb 12, 2016 17.50 17.46 17.46 17.46 9,332,142 +0.19(+1.09%)
Feb 11, 2016 17.40 17.56 17.10 17.27 13,239,399 -0.24(-1.35%)
Feb 10, 2016 17.80 17.99 17.49 17.51 7,336,535 -0.20(-1.15%)
Feb 09, 2016 17.45 17.81 17.32 17.71 10,732,797 -0.19(-1.05%)
Feb 08, 2016 17.65 17.99 17.48 17.90 10,641,922 +0.04(+0.22%)
Feb 05, 2016 18.07 18.34 17.79 17.86 11,877,648 -0.38(-2.07%)
Feb 04, 2016 18.03 18.25 18.00 18.24 8,244,664 +0.24(+1.35%)
Feb 03, 2016 17.86 18.14 17.73 18.00 16,663,815 +0.28(+1.60%)
Feb 02, 2016 17.51 17.76 17.49 17.71 17,176,282 +0.08(+0.45%)
Feb 01, 2016 17.41 17.70 17.39 17.63 6,864,074 +0.09(+0.49%)
Jan 29, 2016 17.17 17.59 17.17 17.55 11,476,135 +0.57(+3.33%)
Jan 28, 2016 17.10 17.15 16.86 16.98 9,131,063 -0.04(-0.23%)
Jan 27, 2016 17.05 17.27 16.97 17.02 8,193,354 +0.07(+0.42%)
Jan 26, 2016 17.10 17.16 16.88 16.95 9,782,208 -0.16(-0.92%)
Jan 25, 2016 17.05 17.33 17.04 17.11 10,748,125 -0.11(-0.64%)
Jan 22, 2016 17.08 17.23 16.97 17.22 10,659,660 +0.47(+2.81%)
Jan 21, 2016 16.61 16.86 16.37 16.75 11,596,863 +0.19(+1.14%)
Jan 20, 2016 16.36 16.65 16.28 16.56 13,775,221 -0.45(-2.63%)
Jan 19, 2016 16.98 17.12 16.67 17.01 18,838,252 +0.44(+2.65%)
Jan 15, 2016 16.14 16.57 16.57 16.57 15,368,504 -0.57(-3.30%)
Jan 14, 2016 16.28 17.17 16.25 17.13 23,802,048 +1.05(+6.54%)
Jan 13, 2016 16.41 16.54 16.06 16.08 16,377,270 -0.21(-1.30%)
Jan 12, 2016 16.67 16.68 16.10 16.29 14,812,196 -0.14(-0.86%)
Jan 11, 2016 16.62 16.68 16.25 16.43 12,445,378 +0.09(+0.58%)
Jan 08, 2016 16.70 16.80 16.31 16.34 11,833,362 -0.23(-1.37%)
Jan 07, 2016 16.39 16.79 16.35 16.57 14,319,770 -0.19(-1.13%)
Jan 06, 2016 17.01 17.05 16.69 16.75 10,269,976 -0.48(-2.78%)
Jan 05, 2016 17.41 17.60 17.23 17.23 9,688,983 -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.