Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

178.01 +5.50 (+3.19%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.