Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.34 -0.35 (-0.26%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 32.20 31.91 32.01 9,241,298 +0.54(+1.73%)
Jun 28, 2018 31.08 31.47 30.95 31.47 8,222,062 +0.38(+1.21%)
Jun 27, 2018 31.74 31.80 31.09 31.09 10,048,623 -0.83(-2.61%)
Jun 26, 2018 31.81 32.13 31.62 31.92 10,069,971 -0.04(-0.14%)
Jun 25, 2018 31.78 32.01 31.56 31.97 12,024,168 -0.26(-0.81%)
Jun 22, 2018 32.36 32.39 32.10 32.23 12,309,687 +0.42(+1.33%)
Jun 21, 2018 32.02 32.14 31.75 31.81 10,936,897 -0.62(-1.90%)
Jun 20, 2018 32.41 32.62 32.14 32.42 10,253,089 +0.67(+2.10%)
Jun 19, 2018 31.87 32.10 31.58 31.76 11,649,170 -0.58(-1.80%)
Jun 18, 2018 32.39 32.43 31.99 32.34 10,553,051 -0.37(-1.14%)
Jun 15, 2018 32.92 32.63 32.71 13,289,358 +0.08(+0.23%)
Jun 14, 2018 33.00 33.03 32.63 32.63 9,031,743 -0.38(-1.15%)
Jun 13, 2018 33.59 33.72 33.02 33.02 11,371,916 -0.13(-0.38%)
Jun 12, 2018 33.08 33.28 32.95 33.14 7,785,561 +0.37(+1.14%)
Jun 11, 2018 32.97 33.10 32.77 32.77 5,336,262 -0.14(-0.44%)
Jun 08, 2018 33.11 33.11 32.57 32.91 9,558,376 -0.50(-1.49%)
Jun 07, 2018 33.45 33.77 33.36 33.41 9,718,762 -0.03(-0.10%)
Jun 06, 2018 33.45 33.45 11,626,380 +0.02(+0.05%)
Jun 05, 2018 33.56 33.70 33.31 33.43 7,505,874 -0.36(-1.08%)
Jun 04, 2018 33.69 33.81 33.54 33.79 10,559,003 +0.65(+1.96%)
Jun 01, 2018 32.96 33.14 32.81 33.14 7,061,166 +0.42(+1.29%)
May 31, 2018 32.41 32.85 32.37 32.72 9,615,329 +0.30(+0.94%)
May 30, 2018 32.38 32.47 32.19 32.41 9,950,890 +0.15(+0.47%)
May 29, 2018 32.54 32.60 32.15 32.26 8,513,899 -0.96(-2.90%)
May 25, 2018 33.23 33.23 33.23 0 +0.03(+0.08%)
May 24, 2018 33.29 33.35 32.79 33.20 9,380,474 -0.32(-0.96%)
May 23, 2018 33.09 33.52 33.05 33.52 5,695,601 +0.01(+0.03%)
May 22, 2018 33.37 33.64 33.35 33.51 6,803,390 +0.14(+0.43%)
May 21, 2018 33.26 33.56 33.07 33.37 9,345,365 +0.89(+2.73%)
May 18, 2018 32.52 32.59 32.36 32.48 9,206,620 -0.46(-1.39%)
May 17, 2018 33.03 33.18 32.69 32.94 9,419,987 -0.70(-2.09%)
May 16, 2018 33.31 33.67 33.21 33.64 9,073,779 +0.41(+1.25%)
May 15, 2018 33.28 33.31 32.94 33.23 6,650,584 -0.55(-1.63%)
May 14, 2018 33.93 34.28 33.72 33.78 5,930,531 +0.03(+0.10%)
May 11, 2018 33.85 33.97 33.52 33.74 4,949,239 +0.12(+0.35%)
May 10, 2018 33.45 33.71 33.34 33.62 9,412,320 +0.36(+1.07%)
May 09, 2018 33.29 33.36 33.11 33.27 6,932,736 +0.14(+0.43%)
May 08, 2018 32.96 33.29 32.92 33.13 9,599,627 +0.62(+1.90%)
May 07, 2018 32.51 32.68 32.33 32.51 5,429,041 -0.12(-0.36%)
May 04, 2018 32.13 32.69 32.08 32.63 11,205,720 +0.41(+1.29%)
May 03, 2018 31.75 32.28 31.54 32.21 8,304,865 +0.30(+0.93%)
May 02, 2018 32.63 32.63 31.83 31.92 13,628,253 -1.00(-3.03%)
May 01, 2018 32.41 32.92 32.35 32.91 6,511,993 +0.41(+1.25%)
Apr 30, 2018 32.71 32.84 32.44 32.51 9,424,432 +0.24(+0.73%)
Apr 27, 2018 32.75 32.75 32.12 32.27 9,788,810 +0.00(+0.00%)
Apr 26, 2018 32.20 32.60 32.20 32.27 9,090,609 +0.00(+0.00%)
Apr 25, 2018 32.43 32.54 32.14 32.27 14,617,720 -0.49(-1.50%)
Apr 24, 2018 33.01 33.15 32.38 32.76 15,380,866 +0.00(+0.00%)
Apr 23, 2018 32.94 33.04 32.58 32.76 13,221,127 -0.17(-0.51%)
Apr 20, 2018 33.29 33.43 32.82 32.93 18,112,300 -0.49(-1.47%)
Apr 19, 2018 33.76 33.89 33.07 33.42 32,542,762 -2.02(-5.70%)
Apr 18, 2018 35.59 35.73 34.84 35.44 10,582,217 -0.33(-0.92%)
Apr 17, 2018 35.59 35.81 35.31 35.77 11,627,895 -0.47(-1.31%)
Apr 16, 2018 36.19 36.36 36.08 36.24 6,158,683 +0.19(+0.52%)
Apr 13, 2018 36.94 36.98 35.98 36.06 6,800,845 -1.01(-2.74%)
Apr 12, 2018 36.63 37.07 36.40 37.07 8,958,741 +0.40(+1.08%)
Apr 11, 2018 36.57 37.02 36.57 36.68 5,663,212 -0.17(-0.46%)
Apr 10, 2018 37.09 37.39 36.38 36.85 6,844,079 +0.43(+1.18%)
Apr 09, 2018 36.43 37.23 36.28 36.41 7,920,454 +0.55(+1.53%)
Apr 06, 2018 36.25 36.50 35.73 35.86 6,071,398 -0.76(-2.08%)
Apr 05, 2018 37.23 37.39 36.47 36.63 7,229,661 -0.52(-1.41%)
Apr 04, 2018 35.82 37.15 35.81 37.15 6,502,264 +0.39(+1.06%)
Apr 03, 2018 37.43 37.44 36.38 36.76 7,302,817 +0.83(+2.31%)
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.