Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

172.22 -0.38 (-0.22%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

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