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 29, 2016	17.26	17.67	17.26	17.64	11,419,061	+0.57(+3.33%)
Jan 28, 2016	17.19	17.23	16.95	17.07	9,085,652	-0.04(-0.23%)
Jan 27, 2016	17.14	17.36	17.05	17.11	8,152,606	+0.07(+0.42%)
Jan 26, 2016	17.19	17.25	16.96	17.04	9,733,558	-0.16(-0.92%)
Jan 25, 2016	17.13	17.41	17.12	17.19	10,694,672	-0.11(-0.64%)
Jan 22, 2016	17.17	17.32	17.06	17.30	10,606,647	+0.47(+2.81%)
Jan 21, 2016	16.69	16.94	16.45	16.83	11,539,188	+0.19(+1.14%)
Jan 20, 2016	16.44	16.74	16.36	16.64	13,706,712	-0.45(-2.63%)
Jan 19, 2016	17.07	17.20	16.75	17.09	18,744,564	+0.44(+2.65%)
Jan 15, 2016	16.22	16.65	16.65	16.65	15,292,072	-0.57(-3.30%)
Jan 14, 2016	16.36	17.25	16.33	17.22	23,683,674	+1.06(+6.54%)
Jan 13, 2016	16.49	16.63	16.14	16.16	16,295,820	-0.21(-1.30%)
Jan 12, 2016	16.75	16.76	16.18	16.37	14,738,530	-0.14(-0.86%)
Jan 11, 2016	16.70	16.77	16.33	16.51	12,383,483	+0.09(+0.58%)
Jan 08, 2016	16.78	16.89	16.39	16.42	11,774,511	-0.23(-1.37%)
Jan 07, 2016	16.48	16.87	16.43	16.65	14,248,553	-0.19(-1.12%)
Jan 06, 2016	17.09	17.13	16.78	16.84	10,218,900	-0.48(-2.78%)
Jan 05, 2016	17.50	17.69	17.32	17.32	9,640,797	-0.11(-0.63%)

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.