Indicators

Taiwan Semiconductor ADR (NY: TSM )

143.60 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.59	17.65	17.34	17.37	22,996,460	-0.44(-2.49%)
Jan 29, 2015	18.12	18.20	17.65	17.81	25,377,020	-0.49(-2.67%)
Jan 28, 2015	18.69	18.73	18.24	18.30	21,910,498	-0.20(-1.07%)
Jan 27, 2015	18.46	18.56	18.32	18.50	19,260,748	+0.02(+0.12%)
Jan 26, 2015	18.32	18.50	18.28	18.48	18,422,278	+0.13(+0.71%)
Jan 23, 2015	18.30	18.59	18.27	18.35	17,031,074	+0.21(+1.18%)
Jan 22, 2015	17.75	18.14	17.51	18.14	33,120,086	+0.38(+2.15%)
Jan 21, 2015	17.59	17.81	17.56	17.75	23,488,744	+0.09(+0.52%)
Jan 20, 2015	17.29	17.74	17.19	17.66	31,284,802	+0.37(+2.17%)
Jan 16, 2015	17.11	17.36	17.05	17.29	29,287,160	-0.22(-1.27%)
Jan 15, 2015	17.28	17.69	16.76	17.51	47,522,120	+1.40(+8.69%)
Jan 14, 2015	15.80	16.14	15.76	16.11	28,447,934	+0.01(+0.05%)
Jan 13, 2015	16.08	16.29	16.06	16.10	14,436,111	+0.20(+1.25%)
Jan 12, 2015	16.11	16.13	15.83	15.90	32,285,032	-0.31(-1.93%)
Jan 09, 2015	16.54	16.55	16.08	16.22	23,003,972	-0.47(-2.80%)
Jan 08, 2015	16.59	16.84	16.58	16.68	20,690,112	+0.11(+0.65%)
Jan 07, 2015	16.51	16.64	16.32	16.58	13,309,028	+0.24(+1.45%)
Jan 06, 2015	16.31	16.51	16.19	16.34	13,033,570	-0.29(-1.75%)
Jan 05, 2015	16.94	16.96	16.61	16.63	11,775,548	-0.41(-2.42%)

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.