Indicators

Taiwan Semiconductor ADR (NY: TSM )

153.55 +1.87 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	42.38	42.53	41.97	42.30	9,314,556	+0.88(+2.13%)
Sep 27, 2019	41.86	42.30	41.12	41.41	10,560,952	-0.86(-2.04%)
Sep 26, 2019	41.04	42.32	41.04	42.28	17,448,852	+1.32(+3.22%)
Sep 25, 2019	40.22	41.04	40.04	40.96	7,499,257	+0.81(+2.02%)
Sep 24, 2019	40.40	40.54	40.09	40.15	8,822,958	+0.05(+0.11%)
Sep 23, 2019	40.20	40.30	39.90	40.10	5,495,811	+0.18(+0.46%)
Sep 20, 2019	40.74	40.86	39.92	39.92	8,129,287	-0.94(-2.29%)
Sep 19, 2019	40.77	41.15	40.73	40.86	7,279,407	+0.17(+0.41%)
Sep 18, 2019	40.81	40.84	40.30	40.69	4,492,341	-0.08(-0.20%)
Sep 17, 2019	40.00	40.79	39.94	40.77	6,798,539	+0.48(+1.19%)
Sep 16, 2019	40.23	40.42	40.19	40.29	4,113,541	-0.13(-0.31%)
Sep 13, 2019	40.14	40.50	39.92	40.42	6,896,953	+0.61(+1.52%)
Sep 12, 2019	40.01	40.17	39.69	39.81	7,280,916	-0.14(-0.34%)
Sep 11, 2019	39.67	40.00	39.61	39.95	4,445,002	+0.11(+0.27%)
Sep 10, 2019	39.39	39.84	39.17	39.84	5,536,192	+0.23(+0.57%)
Sep 09, 2019	39.67	39.82	39.34	39.62	5,176,885	+0.13(+0.32%)
Sep 06, 2019	39.75	39.78	39.47	39.49	4,787,576	-0.48(-1.20%)
Sep 05, 2019	39.53	40.21	39.53	39.97	8,524,242	+0.98(+2.53%)
Sep 04, 2019	38.50	38.98	38.30	38.98	4,942,827	+1.29(+3.43%)

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.