Indicators

Taiwan Semiconductor ADR (NY: TSM )

141.56 +5.33 (+3.91%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.97	16.05	15.91	16.00	8,641,911	+0.08(+0.52%)
Jun 27, 2014	15.85	15.94	15.80	15.92	7,773,686	+0.19(+1.24%)
Jun 26, 2014	15.76	15.82	15.64	15.73	6,919,738	-0.01(-0.05%)
Jun 25, 2014	15.62	15.76	15.32	15.73	7,326,767	+0.19(+1.20%)
Jun 24, 2014	15.76	15.82	15.52	15.55	10,843,989	-0.05(-0.34%)
Jun 23, 2014	15.73	15.73	15.58	15.60	8,160,184	-0.22(-1.42%)
Jun 20, 2014	16.07	16.09	15.82	15.82	11,294,896	-0.40(-2.49%)
Jun 19, 2014	15.97	16.23	15.97	16.23	12,977,483	+0.25(+1.59%)
Jun 18, 2014	15.88	16.04	15.81	15.97	11,264,620	+0.07(+0.42%)
Jun 17, 2014	15.88	15.94	15.81	15.91	13,750,533	+0.04(+0.24%)
Jun 16, 2014	15.78	15.88	15.76	15.87	6,028,957	+0.09(+0.57%)
Jun 13, 2014	15.82	15.87	15.73	15.78	7,625,430	-0.01(-0.09%)
Jun 12, 2014	15.79	15.88	15.70	15.79	7,538,450	-0.02(-0.09%)
Jun 11, 2014	15.94	15.99	15.75	15.81	10,023,044	-0.13(-0.80%)
Jun 10, 2014	15.85	16.01	15.81	15.94	10,152,370	+0.16(+1.00%)
Jun 06, 2014	15.88	15.88	15.76	15.78	10,222,183	-0.08(-0.52%)
Jun 05, 2014	15.80	15.87	15.75	15.86	11,221,900	+0.07(+0.47%)
Jun 04, 2014	15.88	15.91	15.77	15.79	14,532,493	-0.10(-0.66%)
Jun 03, 2014	15.49	15.94	15.43	15.89	26,855,946	+0.43(+2.81%)

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.