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 (%)
Jan 31, 2017	25.42	25.52	25.16	25.32	7,634,367	-0.23(-0.90%)
Jan 30, 2017	25.45	25.55	25.34	25.54	8,856,281	-0.05(-0.19%)
Jan 27, 2017	25.53	25.68	25.39	25.59	7,304,124	+0.11(+0.45%)
Jan 26, 2017	25.60	25.76	25.40	25.48	10,144,856	-0.16(-0.64%)
Jan 25, 2017	25.47	25.66	25.34	25.64	9,799,368	+0.40(+1.59%)
Jan 24, 2017	25.00	25.31	24.99	25.24	8,807,647	+0.40(+1.62%)
Jan 23, 2017	24.82	24.97	24.74	24.84	8,445,768	+0.21(+0.86%)
Jan 20, 2017	24.26	24.78	24.22	24.63	9,034,612	+0.36(+1.48%)
Jan 19, 2017	24.15	24.31	24.07	24.27	10,370,606	+0.11(+0.47%)
Jan 18, 2017	24.20	24.31	24.11	24.15	9,392,836	-0.11(-0.44%)
Jan 17, 2017	24.25	24.28	24.13	24.26	9,376,949	+0.15(+0.61%)
Jan 13, 2017		24.11	24.11	24.11	0	+0.12(+0.51%)
Jan 12, 2017	24.01	24.46	23.73	23.99	15,911,801	-0.72(-2.92%)
Jan 11, 2017	24.39	24.73	24.34	24.71	9,116,913	+0.08(+0.33%)
Jan 10, 2017	24.60	24.82	24.48	24.63	9,257,519	+0.02(+0.10%)
Jan 09, 2017	24.40	24.68	24.34	24.60	10,221,727	+0.34(+1.38%)
Jan 06, 2017	24.36	24.45	24.13	24.27	5,956,796	-0.14(-0.57%)
Jan 05, 2017	24.19	24.50	24.18	24.41	5,831,010	+0.41(+1.71%)
Jan 04, 2017	24.07	24.13	23.92	24.00	5,362,357	-0.01(-0.03%)

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.