Indicators

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.71	18.05	17.66	17.96	10,891,716	+0.24(+1.38%)
Nov 27, 2015	17.67	17.86	17.63	17.71	5,063,822	-0.09(-0.49%)
Nov 25, 2015	17.81	17.80	17.80	17.80	6,897,667	+0.05(+0.27%)
Nov 24, 2015	17.70	17.82	17.49	17.75	11,288,593	-0.06(-0.31%)
Nov 23, 2015	18.09	18.10	17.79	17.81	6,973,116	-0.21(-1.14%)
Nov 20, 2015	18.00	18.06	17.92	18.01	7,654,617	+0.13(+0.71%)
Nov 19, 2015	18.10	18.10	17.82	17.89	9,017,343	+0.12(+0.67%)
Nov 18, 2015	17.66	17.80	17.48	17.77	10,151,962	+0.00(+0.00%)
Nov 17, 2015	17.70	18.01	17.66	17.77	9,059,570	+0.13(+0.76%)
Nov 16, 2015	17.22	17.66	17.20	17.64	9,025,414	+0.36(+2.10%)
Nov 13, 2015	17.41	17.48	17.02	17.27	9,991,106	-0.28(-1.57%)
Nov 12, 2015	17.71	17.89	17.55	17.55	7,204,967	-0.27(-1.51%)
Nov 11, 2015	17.69	17.91	17.58	17.82	6,661,167	+0.06(+0.31%)
Nov 10, 2015	17.76	17.89	17.62	17.76	9,364,058	-0.36(-1.96%)
Nov 09, 2015	17.95	18.13	17.90	18.12	10,936,161	+0.11(+0.61%)
Nov 06, 2015	17.82	18.01	17.70	18.01	11,160,125	-0.13(-0.70%)
Nov 05, 2015	18.33	18.33	18.11	18.13	10,576,357	-0.45(-2.42%)
Nov 04, 2015	18.23	18.67	18.19	18.58	18,214,024	+0.62(+3.43%)
Nov 03, 2015	17.55	18.10	17.45	17.97	16,280,906	+0.53(+3.03%)

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.