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 (%)
Nov 28, 2014	17.83	17.99	17.67	17.93	7,877,080	+0.22(+1.25%)
Nov 26, 2014	17.57	17.71	17.71	17.71	10,061,910	+0.21(+1.18%)
Nov 25, 2014	17.53	17.63	17.48	17.51	8,644,178	-0.02(-0.13%)
Nov 24, 2014	17.47	17.58	17.38	17.53	11,831,880	-0.09(-0.52%)
Nov 21, 2014	17.54	17.65	17.49	17.62	15,260,889	+0.23(+1.32%)
Nov 20, 2014	17.27	17.44	17.21	17.39	15,439,596	+0.18(+1.02%)
Nov 19, 2014	17.07	17.30	16.99	17.22	19,598,152	+0.37(+2.18%)
Nov 18, 2014	16.63	16.89	16.58	16.85	17,467,400	+0.11(+0.64%)
Nov 17, 2014	16.94	16.96	16.64	16.74	21,345,002	-0.37(-2.19%)
Nov 14, 2014	17.15	17.17	17.05	17.12	10,774,811	+0.05(+0.27%)
Nov 13, 2014	17.01	17.13	16.93	17.07	14,251,559	+0.22(+1.32%)
Nov 12, 2014	16.64	16.86	16.62	16.85	15,428,117	-0.11(-0.68%)
Nov 11, 2014	17.09	17.12	16.89	16.96	8,611,892	-0.05(-0.27%)
Nov 10, 2014	16.89	17.06	16.88	17.01	10,252,149	+0.34(+2.02%)
Nov 07, 2014	16.67	16.71	16.51	16.67	10,254,568	+0.02(+0.09%)
Nov 06, 2014	16.84	16.86	16.60	16.66	8,875,827	-0.18(-1.04%)
Nov 05, 2014	16.86	16.95	16.69	16.83	11,768,664	+0.06(+0.36%)
Nov 04, 2014	16.80	16.81	16.63	16.77	11,622,757	+0.04(+0.23%)

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.