Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 34.25 34.40 34.15 34.19 6,515,767 -0.35(-1.01%)
Feb 27, 2019 34.59 34.66 34.20 34.54 9,359,448 -0.13(-0.38%)
Feb 26, 2019 34.51 34.73 34.48 34.67 6,381,298 +0.02(+0.05%)
Feb 25, 2019 34.91 34.95 34.56 34.66 5,826,438 +0.17(+0.48%)
Feb 22, 2019 34.25 34.51 34.22 34.49 5,845,174 +0.36(+1.05%)
Feb 21, 2019 34.21 34.31 33.97 34.13 5,262,007 -0.02(-0.05%)
Feb 20, 2019 34.09 34.59 34.05 34.15 8,198,641 +0.47(+1.40%)
Feb 19, 2019 33.46 33.85 33.36 33.67 9,257,543 +0.32(+0.97%)
Feb 15, 2019 33.19 33.52 33.16 33.35 7,146,716 +0.03(+0.08%)
Feb 14, 2019 33.20 33.46 33.06 33.32 8,888,305 -0.06(-0.18%)
Feb 13, 2019 33.60 33.69 33.32 33.39 8,172,385 -0.45(-1.32%)
Feb 12, 2019 33.83 33.94 33.66 33.83 10,086,157 +0.31(+0.91%)
Feb 11, 2019 33.20 33.53 33.12 33.53 10,119,800 +0.44(+1.32%)
Feb 08, 2019 33.02 33.20 32.83 33.09 8,162,732 -0.29(-0.87%)
Feb 07, 2019 33.60 33.67 33.12 33.38 9,041,163 -0.54(-1.60%)
Feb 06, 2019 33.64 33.99 33.54 33.92 10,045,041 +0.43(+1.28%)
Feb 05, 2019 33.20 33.51 33.17 33.49 8,351,092 +0.27(+0.82%)
Feb 04, 2019 32.83 33.28 32.73 33.22 8,318,818 +0.32(+0.98%)
Feb 01, 2019 33.05 33.16 32.78 32.90 7,353,323 -0.04(-0.13%)
Jan 31, 2019 32.67 33.36 32.67 32.94 8,718,134 +0.21(+0.64%)
Jan 30, 2019 32.23 32.79 31.77 32.73 10,599,376 +0.92(+2.89%)
Jan 29, 2019 32.65 32.65 31.78 31.81 11,536,300 -0.97(-2.96%)
Jan 28, 2019 32.33 32.97 32.31 32.78 16,084,862 -0.61(-1.84%)
Jan 25, 2019 33.27 33.50 33.17 33.39 19,145,890 +0.44(+1.33%)
Jan 24, 2019 32.29 32.96 32.20 32.96 16,096,847 +1.01(+3.15%)
Jan 23, 2019 31.98 32.17 31.73 31.95 15,896,462 +0.11(+0.33%)
Jan 22, 2019 31.96 32.19 31.61 31.84 15,283,270 -0.41(-1.28%)
Jan 18, 2019 31.73 32.41 31.66 32.26 14,739,882 +0.48(+1.52%)
Jan 17, 2019 30.58 32.00 30.50 31.77 25,031,410 +0.57(+1.82%)
Jan 16, 2019 31.43 31.55 31.21 31.21 9,966,802 -0.35(-1.11%)
Jan 15, 2019 31.56 31.72 31.35 31.56 11,609,760 +0.25(+0.78%)
Jan 14, 2019 31.63 31.69 31.28 31.31 7,019,549 -0.74(-2.32%)
Jan 11, 2019 31.91 32.20 31.73 32.05 8,260,725 +0.17(+0.52%)
Jan 10, 2019 31.05 31.94 31.00 31.89 9,016,473 +0.71(+2.27%)
Jan 09, 2019 30.93 31.49 30.93 31.18 13,442,930 +0.59(+1.92%)
Jan 08, 2019 30.74 30.80 30.33 30.59 13,091,477 -0.25(-0.82%)
Jan 07, 2019 30.65 31.06 30.62 30.85 7,824,289 +0.23(+0.74%)
Jan 04, 2019 30.17 30.68 29.96 30.62 16,192,981 +0.53(+1.78%)
Jan 03, 2019 30.94 31.10 30.01 30.08 18,270,678 -1.89(-5.91%)
Jan 02, 2019 31.70 32.18 31.52 31.98 6,020,144 -0.34(-1.06%)
Dec 31, 2018 32.77 32.91 32.20 32.32 5,254,364 -0.20(-0.62%)
Dec 28, 2018 32.51 32.99 32.41 32.52 8,416,051 +0.32(+0.98%)
Dec 27, 2018 31.70 32.22 31.49 32.20 9,923,336 +0.02(+0.05%)
Dec 26, 2018 30.93 32.20 30.93 32.19 11,442,767 +1.29(+4.17%)
Dec 24, 2018 31.14 31.42 30.88 30.90 7,182,122 -0.37(-1.18%)
Dec 21, 2018 32.08 32.34 31.21 31.27 19,394,298 -0.15(-0.47%)
Dec 20, 2018 31.88 32.18 31.12 31.42 14,318,430 -0.31(-0.97%)
Dec 19, 2018 32.06 32.64 31.61 31.72 13,461,257 -0.46(-1.44%)
Dec 18, 2018 32.05 32.40 32.05 32.19 8,108,274 +0.47(+1.49%)
Dec 17, 2018 32.07 32.34 31.63 31.71 12,258,315 -0.27(-0.85%)
Dec 14, 2018 32.22 32.49 31.98 31.98 6,818,019 -0.70(-2.14%)
Dec 13, 2018 32.83 32.97 32.56 32.69 6,653,833 -0.04(-0.13%)
Dec 12, 2018 32.93 33.01 32.63 32.73 9,597,056 +0.60(+1.85%)
Dec 11, 2018 32.61 32.70 31.78 32.13 9,863,030 +0.24(+0.74%)
Dec 10, 2018 31.79 32.25 31.59 31.90 14,206,798 -0.08(-0.25%)
Dec 07, 2018 32.09 32.34 31.64 31.98 12,337,808 -0.30(-0.92%)
Dec 06, 2018 31.26 32.27 31.18 32.27 13,791,741 -0.51(-1.55%)
Dec 04, 2018 33.74 33.95 32.77 32.78 15,214,312 -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.