Indicators

Taiwan Semiconductor ADR (NY: TSM )

152.23 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	31.50	31.79	31.50	31.75	4,516,254	+0.42(+1.35%)
Sep 28, 2017	31.25	31.37	31.11	31.33	9,010,771	-0.17(-0.54%)
Sep 27, 2017	31.53	31.59	31.29	31.50	5,680,218	+0.09(+0.30%)
Sep 26, 2017	31.36	31.55	31.22	31.40	7,090,817	+0.06(+0.19%)
Sep 25, 2017	31.71	31.71	31.17	31.34	6,972,117	-0.59(-1.85%)
Sep 22, 2017	31.88	31.99	31.78	31.93	5,357,602	-0.40(-1.23%)
Sep 21, 2017	31.95	32.41	31.85	32.33	10,003,461	+0.36(+1.11%)
Sep 20, 2017	32.43	32.46	31.66	31.98	9,415,263	-0.41(-1.25%)
Sep 19, 2017	32.28	32.49	32.24	32.38	7,757,848	+0.19(+0.60%)
Sep 18, 2017	32.02	32.23	31.99	32.19	7,308,679	+0.36(+1.12%)
Sep 15, 2017	31.72	31.85	31.62	31.83	8,569,515	+0.23(+0.72%)
Sep 14, 2017	31.71	31.90	31.60	31.61	6,858,598	-0.13(-0.40%)
Sep 13, 2017	31.85	31.95	31.69	31.73	5,893,898	-0.28(-0.87%)
Sep 12, 2017	32.00	32.08	31.83	32.01	4,168,477	+0.02(+0.05%)
Sep 11, 2017	31.61	32.02	31.58	31.99	8,184,531	+0.29(+0.91%)
Sep 08, 2017	31.77	31.86	31.58	31.71	6,601,644	-0.03(-0.11%)
Sep 07, 2017	31.49	31.74	31.44	31.74	4,254,792	+0.23(+0.72%)
Sep 06, 2017	31.33	31.60	31.28	31.51	4,952,845	+0.36(+1.14%)
Sep 05, 2017	31.50	31.62	30.98	31.16	8,424,434	-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.