Skip to main content

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

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.67 33.36 32.67 32.94 8,717,626 +0.21(+0.64%)
Jan 30, 2019 32.23 32.79 31.78 32.73 10,598,758 +0.92(+2.89%)
Jan 29, 2019 32.65 32.65 31.79 31.81 11,535,627 -0.97(-2.96%)
Jan 28, 2019 32.33 32.98 32.31 32.78 16,083,924 -0.61(-1.84%)
Jan 25, 2019 33.27 33.50 33.17 33.40 19,144,774 +0.44(+1.33%)
Jan 24, 2019 32.29 32.96 32.21 32.96 16,095,908 +1.01(+3.15%)
Jan 23, 2019 31.99 32.17 31.73 31.95 15,895,535 +0.11(+0.33%)
Jan 22, 2019 31.96 32.19 31.61 31.85 15,282,378 -0.41(-1.28%)
Jan 18, 2019 31.73 32.41 31.66 32.26 14,739,022 +0.48(+1.52%)
Jan 17, 2019 30.58 32.00 30.50 31.78 25,029,948 +0.57(+1.82%)
Jan 16, 2019 31.43 31.55 31.21 31.21 9,966,221 -0.35(-1.11%)
Jan 15, 2019 31.56 31.72 31.35 31.56 11,609,083 +0.25(+0.78%)
Jan 14, 2019 31.64 31.69 31.28 31.31 7,019,139 -0.74(-2.32%)
Jan 11, 2019 31.92 32.20 31.73 32.06 8,260,243 +0.17(+0.52%)
Jan 10, 2019 31.05 31.94 31.00 31.89 9,015,947 +0.71(+2.27%)
Jan 09, 2019 30.94 31.49 30.94 31.18 13,442,146 +0.59(+1.92%)
Jan 08, 2019 30.74 30.80 30.33 30.59 13,090,713 -0.25(-0.82%)
Jan 07, 2019 30.66 31.06 30.62 30.85 7,823,833 +0.23(+0.74%)
Jan 04, 2019 30.17 30.68 29.96 30.62 16,192,036 +0.53(+1.78%)
Jan 03, 2019 30.94 31.10 30.01 30.09 18,269,612 -1.89(-5.91%)
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.