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 (%)
Dec 29, 2017		33.49	33.49	33.49	0	-0.08(-0.23%)
Dec 28, 2017	33.37	33.69	33.28	33.57	5,066,657	+0.56(+1.69%)
Dec 27, 2017	32.94	33.03	32.84	33.01	3,661,864	+0.11(+0.33%)
Dec 26, 2017	33.20	33.20	32.78	32.90	3,380,323	-0.57(-1.72%)
Dec 22, 2017	33.45	33.47	33.19	33.47	2,987,800	+0.34(+1.02%)
Dec 21, 2017	33.41	33.49	33.11	33.13	4,218,602	-0.18(-0.53%)
Dec 20, 2017	33.26	33.46	33.09	33.31	7,494,620	+0.08(+0.25%)
Dec 19, 2017		33.28	33.04	33.23	5,274,819	-0.05(-0.15%)
Dec 18, 2017	33.26	33.34	33.11	33.28	6,804,048	-0.08(-0.25%)
Dec 15, 2017	33.28	33.46	33.15	33.36	8,472,852	+0.08(+0.25%)
Dec 14, 2017	33.36	33.49	33.21	33.28	5,609,242	+0.09(+0.28%)
Dec 13, 2017	33.34	33.35	33.13	33.19	5,004,710	-0.01(-0.03%)
Dec 12, 2017	33.13	33.26	33.01	33.19	6,497,725	-0.06(-0.18%)
Dec 11, 2017	33.10	33.43	33.09	33.25	6,242,361	+0.31(+0.95%)
Dec 08, 2017	33.26	33.40	32.90	32.94	6,004,542	-0.01(-0.03%)
Dec 07, 2017	32.73	32.96	32.61	32.95	13,361,422	+0.28(+0.85%)
Dec 06, 2017	32.91	33.02	32.53	32.67	10,208,444	-0.44(-1.33%)
Dec 05, 2017	33.11	33.38	32.91	33.11	5,332,536	-0.16(-0.48%)
Dec 04, 2017	33.83	33.89	33.19	33.27	8,416,715	-0.26(-0.78%)

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.