Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

171.28 -1.32 (-0.76%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.18 17.60 17.18 17.56 11,467,136 +0.57(+3.33%)
Jan 28, 2016 17.11 17.16 16.88 17.00 9,123,903 -0.04(-0.23%)
Jan 27, 2016 17.07 17.29 16.98 17.03 8,186,929 +0.07(+0.42%)
Jan 26, 2016 17.11 17.18 16.89 16.96 9,774,537 -0.16(-0.92%)
Jan 25, 2016 17.06 17.34 17.05 17.12 10,739,696 -0.11(-0.64%)
Jan 22, 2016 17.10 17.25 16.98 17.23 10,651,301 +0.47(+2.81%)
Jan 21, 2016 16.62 16.87 16.38 16.76 11,587,768 +0.19(+1.14%)
Jan 20, 2016 16.37 16.67 16.30 16.57 13,764,418 -0.45(-2.63%)
Jan 19, 2016 17.00 17.13 16.68 17.02 18,823,478 +0.44(+2.65%)
Jan 15, 2016 16.15 16.58 16.58 16.58 15,356,452 -0.57(-3.30%)
Jan 14, 2016 16.29 17.18 16.26 17.14 23,783,382 +1.05(+6.54%)
Jan 13, 2016 16.42 16.56 16.07 16.09 16,364,426 -0.21(-1.30%)
Jan 12, 2016 16.68 16.69 16.12 16.30 14,800,580 -0.14(-0.86%)
Jan 11, 2016 16.63 16.70 16.26 16.45 12,435,618 +0.09(+0.58%)
Jan 08, 2016 16.71 16.81 16.32 16.35 11,824,082 -0.23(-1.37%)
Jan 07, 2016 16.41 16.80 16.36 16.58 14,308,540 -0.19(-1.12%)
Jan 06, 2016 17.02 17.06 16.70 16.77 10,261,922 -0.48(-2.78%)
Jan 05, 2016 17.43 17.61 17.25 17.25 9,681,385 -0.11(-0.63%)
Jan 04, 2016 17.47 17.52 17.18 17.36 11,638,873 -0.52(-2.90%)
Dec 31, 2015 17.96 17.88 17.88 17.88 4,961,301 -0.10(-0.57%)
Dec 30, 2015 18.11 18.14 17.95 17.98 3,275,972 -0.16(-0.87%)
Dec 29, 2015 18.13 18.25 18.06 18.13 5,264,742 +0.05(+0.30%)
Dec 28, 2015 18.19 18.22 17.95 18.08 3,945,498 -0.11(-0.60%)
Dec 24, 2015 18.19 18.19 18.19 18.19 2,557,457 +0.06(+0.30%)
Dec 23, 2015 18.23 18.24 18.05 18.13 7,856,171 +0.02(+0.09%)
Dec 22, 2015 18.06 18.14 18.03 18.12 5,795,625 +0.09(+0.48%)
Dec 21, 2015 18.02 18.11 17.88 18.03 6,310,889 +0.02(+0.09%)
Dec 18, 2015 17.89 18.13 17.85 18.02 11,006,227 -0.02(-0.13%)
Dec 17, 2015 18.14 18.30 18.03 18.04 11,359,558 -0.16(-0.86%)
Dec 16, 2015 18.16 18.25 17.98 18.20 9,385,619 +0.27(+1.49%)
Dec 15, 2015 17.62 17.99 17.61 17.93 12,019,518 +0.47(+2.70%)
Dec 14, 2015 17.55 17.43 17.34 17.46 10,046,780 +0.03(+0.18%)
Dec 11, 2015 17.62 17.73 17.41 17.43 14,414,790 -0.37(-2.08%)
Dec 10, 2015 17.85 17.95 17.77 17.80 9,127,588 -0.06(-0.35%)
Dec 09, 2015 18.03 18.08 17.80 17.86 11,026,008 -0.27(-1.52%)
Dec 08, 2015 18.07 18.24 17.98 18.13 7,806,472 -0.13(-0.69%)
Dec 07, 2015 18.43 18.46 18.21 18.26 5,897,617 -0.05(-0.30%)
Dec 04, 2015 17.94 18.36 17.86 18.32 8,088,694 +0.30(+1.66%)
Dec 03, 2015 18.29 18.32 17.93 18.02 7,489,340 -0.20(-1.12%)
Dec 02, 2015 18.22 18.35 18.12 18.22 8,691,281 -0.07(-0.39%)
Dec 01, 2015 17.95 18.34 17.94 18.29 13,052,661 +0.41(+2.28%)
Nov 30, 2015 17.63 17.97 17.58 17.88 10,937,571 +0.24(+1.38%)
Nov 27, 2015 17.59 17.79 17.55 17.64 5,085,141 -0.09(-0.49%)
Nov 25, 2015 17.73 17.73 17.73 17.73 6,926,706 +0.05(+0.27%)
Nov 24, 2015 17.62 17.74 17.41 17.68 11,336,118 -0.05(-0.31%)
Nov 23, 2015 18.01 18.02 17.71 17.73 7,002,473 -0.20(-1.14%)
Nov 20, 2015 17.92 17.99 17.84 17.94 7,686,843 +0.13(+0.71%)
Nov 19, 2015 18.02 18.02 17.75 17.81 9,055,306 +0.12(+0.67%)
Nov 18, 2015 17.58 17.73 17.40 17.69 10,194,702 +0.00(+0.00%)
Nov 17, 2015 17.62 17.93 17.58 17.69 9,097,711 +0.13(+0.76%)
Nov 16, 2015 17.15 17.58 17.13 17.56 9,063,411 +0.36(+2.10%)
Nov 13, 2015 17.34 17.40 16.95 17.20 10,033,169 -0.28(-1.57%)
Nov 12, 2015 17.63 17.82 17.47 17.47 7,235,300 -0.27(-1.51%)
Nov 11, 2015 17.62 17.84 17.51 17.74 6,689,211 +0.05(+0.31%)
Nov 10, 2015 17.69 17.81 17.55 17.69 9,403,481 -0.35(-1.96%)
Nov 09, 2015 17.88 18.06 17.82 18.04 10,982,202 +0.11(+0.61%)
Nov 06, 2015 17.75 17.94 17.62 17.93 11,207,110 -0.13(-0.70%)
Nov 05, 2015 18.25 18.25 18.03 18.06 10,620,884 -0.45(-2.42%)
Nov 04, 2015 18.15 18.59 18.11 18.50 18,290,706 +0.61(+3.43%)
Nov 03, 2015 17.47 18.02 17.37 17.89 16,349,449 +0.53(+3.03%)
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.