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 31, 2017	25.40	25.49	25.14	25.29	7,642,385	-0.23(-0.90%)
Jan 30, 2017	25.42	25.53	25.31	25.52	8,865,583	-0.05(-0.19%)
Jan 27, 2017	25.50	25.65	25.36	25.57	7,311,795	+0.11(+0.45%)
Jan 26, 2017	25.58	25.73	25.37	25.45	10,155,510	-0.16(-0.64%)
Jan 25, 2017	25.44	25.63	25.31	25.62	9,809,660	+0.40(+1.59%)
Jan 24, 2017	24.98	25.28	24.96	25.22	8,816,897	+0.40(+1.62%)
Jan 23, 2017	24.80	24.95	24.72	24.81	8,454,638	+0.21(+0.86%)
Jan 20, 2017	24.23	24.76	24.19	24.60	9,044,101	+0.36(+1.49%)
Jan 19, 2017	24.13	24.29	24.05	24.24	10,381,498	+0.11(+0.47%)
Jan 18, 2017	24.18	24.28	24.09	24.13	9,402,701	-0.11(-0.44%)
Jan 17, 2017	24.23	24.26	24.10	24.23	9,386,797	+0.15(+0.61%)
Jan 13, 2017		24.09	24.09	24.09	0	+0.12(+0.51%)
Jan 12, 2017	23.99	24.43	23.71	23.96	15,928,512	-0.72(-2.92%)
Jan 11, 2017	24.36	24.71	24.31	24.68	9,126,488	+0.08(+0.33%)
Jan 10, 2017	24.58	24.79	24.46	24.60	9,267,242	+0.02(+0.10%)
Jan 09, 2017	24.37	24.66	24.32	24.58	10,232,462	+0.34(+1.38%)
Jan 06, 2017	24.33	24.42	24.10	24.24	5,963,052	-0.14(-0.57%)
Jan 05, 2017	24.16	24.47	24.15	24.38	5,837,134	+0.41(+1.71%)
Jan 04, 2017	24.05	24.10	23.89	23.97	5,367,989	-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.