Indicators

Taiwan Semiconductor ADR (NY: TSM )

151.85 -0.38 (-0.25%)

Streaming Delayed Price Updated: 3:04 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	38.97	39.07	38.50	38.67	8,825,209	-0.53(-1.34%)
Sep 27, 2018	39.05	39.60	39.04	39.19	7,665,003	+0.43(+1.11%)
Sep 26, 2018	38.75	39.17	38.75	38.76	5,212,696	+0.09(+0.23%)
Sep 25, 2018	39.23	39.32	38.64	38.68	7,626,719	-0.63(-1.60%)
Sep 24, 2018	38.39	39.35	38.34	39.31	9,397,996	+0.73(+1.88%)
Sep 21, 2018	38.75	38.88	38.55	38.58	7,615,791	-0.10(-0.25%)
Sep 20, 2018	38.75	38.90	38.44	38.68	5,398,926	+0.13(+0.34%)
Sep 19, 2018	38.70	38.86	38.30	38.55	7,301,282	+0.40(+1.06%)
Sep 18, 2018	38.09	38.61	37.96	38.14	10,064,489	-0.18(-0.46%)
Sep 17, 2018	38.20	38.65	38.06	38.32	7,091,855	-0.57(-1.46%)
Sep 14, 2018	38.55	39.02	38.48	38.89	6,047,545	+0.86(+2.26%)
Sep 13, 2018	38.52	38.52	37.89	38.03	10,991,154	-0.45(-1.16%)
Sep 12, 2018	38.46	38.79	38.37	38.48	11,767,231	-0.53(-1.37%)
Sep 11, 2018	38.21	39.03	38.16	39.01	14,286,510	-0.06(-0.16%)
Sep 10, 2018	39.40	39.46	38.98	39.07	7,794,320	-0.23(-0.58%)
Sep 07, 2018	38.53	39.61	38.51	39.30	16,280,887	+0.73(+1.88%)
Sep 06, 2018	38.48	38.59	38.16	38.57	11,905,258	-0.15(-0.38%)
Sep 05, 2018	38.61	39.03	38.55	38.72	8,294,061	+0.10(+0.25%)

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.