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 (%)
Feb 28, 2019	34.25	34.40	34.15	34.19	6,515,386	-0.35(-1.01%)
Feb 27, 2019	34.60	34.66	34.20	34.54	9,358,902	-0.13(-0.38%)
Feb 26, 2019	34.51	34.74	34.48	34.67	6,380,925	+0.02(+0.05%)
Feb 25, 2019	34.91	34.96	34.56	34.66	5,826,098	+0.17(+0.48%)
Feb 22, 2019	34.25	34.51	34.22	34.49	5,844,833	+0.36(+1.05%)
Feb 21, 2019	34.21	34.31	33.97	34.13	5,261,700	-0.02(-0.05%)
Feb 20, 2019	34.09	34.60	34.05	34.15	8,198,163	+0.47(+1.40%)
Feb 19, 2019	33.47	33.85	33.36	33.68	9,257,003	+0.32(+0.97%)
Feb 15, 2019	33.20	33.52	33.16	33.35	7,146,299	+0.03(+0.08%)
Feb 14, 2019	33.20	33.46	33.06	33.33	8,887,787	-0.06(-0.18%)
Feb 13, 2019	33.60	33.69	33.32	33.39	8,171,908	-0.45(-1.32%)
Feb 12, 2019	33.83	33.94	33.66	33.83	10,085,568	+0.31(+0.91%)
Feb 11, 2019	33.20	33.53	33.12	33.53	10,119,209	+0.44(+1.32%)
Feb 08, 2019	33.02	33.20	32.84	33.09	8,162,256	-0.29(-0.87%)
Feb 07, 2019	33.60	33.68	33.12	33.38	9,040,636	-0.54(-1.60%)
Feb 06, 2019	33.64	33.99	33.55	33.92	10,044,455	+0.43(+1.28%)
Feb 05, 2019	33.20	33.51	33.17	33.49	8,350,605	+0.27(+0.82%)
Feb 04, 2019	32.84	33.28	32.73	33.22	8,318,332	+0.32(+0.98%)

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.