Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

177.24 +4.73 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.20 17.62 17.20 17.58 11,455,105 +0.57(+3.33%)
Jan 28, 2016 17.13 17.18 16.90 17.01 9,114,330 -0.04(-0.23%)
Jan 27, 2016 17.08 17.30 17.00 17.05 8,178,339 +0.07(+0.42%)
Jan 26, 2016 17.13 17.19 16.91 16.98 9,764,282 -0.16(-0.92%)
Jan 25, 2016 17.08 17.36 17.07 17.14 10,728,429 -0.11(-0.64%)
Jan 22, 2016 17.12 17.27 17.00 17.25 10,640,126 +0.47(+2.81%)
Jan 21, 2016 16.64 16.89 16.40 16.78 11,575,611 +0.19(+1.14%)
Jan 20, 2016 16.39 16.68 16.31 16.59 13,749,977 -0.45(-2.63%)
Jan 19, 2016 17.01 17.15 16.70 17.04 18,803,730 +0.44(+2.65%)
Jan 15, 2016 16.17 16.60 16.60 16.60 15,340,341 -0.57(-3.30%)
Jan 14, 2016 16.31 17.20 16.28 17.16 23,758,430 +1.05(+6.54%)
Jan 13, 2016 16.44 16.57 16.09 16.11 16,347,258 -0.21(-1.30%)
Jan 12, 2016 16.70 16.71 16.13 16.32 14,785,052 -0.14(-0.86%)
Jan 11, 2016 16.65 16.71 16.28 16.46 12,422,571 +0.09(+0.58%)
Jan 08, 2016 16.73 16.83 16.34 16.37 11,811,677 -0.23(-1.37%)
Jan 07, 2016 16.42 16.82 16.38 16.60 14,293,528 -0.19(-1.12%)
Jan 06, 2016 17.04 17.08 16.72 16.79 10,251,156 -0.48(-2.78%)
Jan 05, 2016 17.45 17.63 17.27 17.27 9,671,228 -0.11(-0.63%)
Jan 04, 2016 17.49 17.54 17.19 17.38 11,626,662 -0.52(-2.90%)
Dec 31, 2015 17.98 17.89 17.89 17.89 4,956,096 -0.10(-0.57%)
Dec 30, 2015 18.13 18.16 17.97 18.00 3,272,535 -0.16(-0.87%)
Dec 29, 2015 18.15 18.27 18.08 18.15 5,259,219 +0.06(+0.30%)
Dec 28, 2015 18.21 18.24 17.97 18.10 3,941,358 -0.11(-0.60%)
Dec 24, 2015 18.21 18.21 18.21 18.21 2,554,774 +0.05(+0.30%)
Dec 23, 2015 18.25 18.26 18.07 18.15 7,847,929 +0.02(+0.09%)
Dec 22, 2015 18.08 18.16 18.05 18.14 5,789,545 +0.09(+0.48%)
Dec 21, 2015 18.04 18.13 17.89 18.05 6,304,268 +0.02(+0.09%)
Dec 18, 2015 17.91 18.15 17.87 18.04 10,994,680 -0.02(-0.13%)
Dec 17, 2015 18.16 18.32 18.05 18.06 11,347,640 -0.16(-0.86%)
Dec 16, 2015 18.18 18.27 18.00 18.22 9,375,772 +0.27(+1.49%)
Dec 15, 2015 17.63 18.01 17.63 17.95 12,006,908 +0.47(+2.70%)
Dec 14, 2015 17.56 17.45 17.36 17.48 10,036,240 +0.03(+0.18%)
Dec 11, 2015 17.63 17.74 17.43 17.45 14,399,667 -0.37(-2.08%)
Dec 10, 2015 17.87 17.97 17.78 17.82 9,118,012 -0.06(-0.35%)
Dec 09, 2015 18.05 18.10 17.82 17.88 11,014,440 -0.28(-1.52%)
Dec 08, 2015 18.09 18.26 18.00 18.15 7,798,281 -0.13(-0.69%)
Dec 07, 2015 18.45 18.48 18.23 18.28 5,891,430 -0.06(-0.30%)
Dec 04, 2015 17.96 18.38 17.88 18.33 8,080,208 +0.30(+1.66%)
Dec 03, 2015 18.31 18.33 17.95 18.04 7,481,483 -0.20(-1.12%)
Dec 02, 2015 18.24 18.37 18.14 18.24 8,682,162 -0.07(-0.39%)
Dec 01, 2015 17.97 18.36 17.96 18.31 13,038,967 +0.41(+2.28%)
Nov 30, 2015 17.65 17.99 17.60 17.90 10,926,096 +0.24(+1.38%)
Nov 27, 2015 17.61 17.81 17.57 17.66 5,079,806 -0.09(-0.49%)
Nov 25, 2015 17.75 17.74 17.74 17.74 6,919,439 +0.05(+0.27%)
Nov 24, 2015 17.64 17.76 17.43 17.70 11,324,225 -0.06(-0.31%)
Nov 23, 2015 18.03 18.04 17.73 17.75 6,995,126 -0.20(-1.14%)
Nov 20, 2015 17.94 18.00 17.86 17.96 7,678,778 +0.13(+0.71%)
Nov 19, 2015 18.04 18.04 17.76 17.83 9,045,806 +0.12(+0.67%)
Nov 18, 2015 17.60 17.74 17.42 17.71 10,184,006 +0.00(+0.00%)
Nov 17, 2015 17.64 17.95 17.60 17.71 9,088,166 +0.13(+0.76%)
Nov 16, 2015 17.17 17.60 17.15 17.58 9,053,902 +0.36(+2.10%)
Nov 13, 2015 17.36 17.42 16.97 17.22 10,022,643 -0.28(-1.57%)
Nov 12, 2015 17.65 17.84 17.49 17.49 7,227,709 -0.27(-1.51%)
Nov 11, 2015 17.63 17.86 17.52 17.76 6,682,193 +0.06(+0.31%)
Nov 10, 2015 17.71 17.83 17.56 17.71 9,393,615 -0.35(-1.96%)
Nov 09, 2015 17.89 18.08 17.84 18.06 10,970,680 +0.11(+0.61%)
Nov 06, 2015 17.77 17.96 17.64 17.95 11,195,352 -0.13(-0.70%)
Nov 05, 2015 18.27 18.27 18.05 18.08 10,609,741 -0.45(-2.42%)
Nov 04, 2015 18.17 18.61 18.13 18.52 18,271,516 +0.61(+3.43%)
Nov 03, 2015 17.49 18.04 17.39 17.91 16,332,296 +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.