Indicators

Taiwan Semiconductor ADR (NY: TSM )

142.56 -1.04 (-0.72%)

Streaming Delayed Price Updated: 9:31 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.24	17.66	17.24	17.62	11,431,054	+0.57(+3.33%)
Jan 28, 2016	17.17	17.21	16.93	17.05	9,095,194	-0.04(-0.23%)
Jan 27, 2016	17.12	17.34	17.04	17.09	8,161,169	+0.07(+0.42%)
Jan 26, 2016	17.17	17.23	16.95	17.02	9,743,781	-0.16(-0.92%)
Jan 25, 2016	17.11	17.40	17.10	17.18	10,705,904	-0.11(-0.64%)
Jan 22, 2016	17.15	17.30	17.04	17.29	10,617,786	+0.47(+2.81%)
Jan 21, 2016	16.67	16.92	16.43	16.81	11,551,307	+0.19(+1.14%)
Jan 20, 2016	16.43	16.72	16.35	16.62	13,721,108	-0.45(-2.63%)
Jan 19, 2016	17.05	17.18	16.73	17.07	18,764,250	+0.44(+2.65%)
Jan 15, 2016	16.21	16.63	16.63	16.63	15,308,133	-0.57(-3.30%)
Jan 14, 2016	16.34	17.23	16.32	17.20	23,708,548	+1.06(+6.54%)
Jan 13, 2016	16.47	16.61	16.12	16.14	16,312,935	-0.21(-1.30%)
Jan 12, 2016	16.73	16.74	16.17	16.36	14,754,009	-0.14(-0.86%)
Jan 11, 2016	16.69	16.75	16.32	16.50	12,396,489	+0.09(+0.58%)
Jan 08, 2016	16.77	16.87	16.37	16.40	11,786,878	-0.23(-1.37%)
Jan 07, 2016	16.46	16.85	16.41	16.63	14,263,518	-0.19(-1.12%)
Jan 06, 2016	17.07	17.11	16.76	16.82	10,229,633	-0.48(-2.78%)
Jan 05, 2016	17.48	17.67	17.30	17.30	9,650,923	-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.