Indicators

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	30.43	30.74	30.28	30.37	9,184,610	+0.08(+0.28%)
Jul 28, 2017	30.45	30.46	30.15	30.29	4,355,112	-0.27(-0.88%)
Jul 27, 2017	30.86	30.91	30.37	30.56	8,575,706	-0.03(-0.11%)
Jul 26, 2017	30.49	30.62	30.36	30.59	5,141,002	+0.10(+0.33%)
Jul 25, 2017	30.41	30.62	30.38	30.49	6,246,883	-0.10(-0.33%)
Jul 24, 2017	30.50	30.59	30.41	30.59	8,100,780	+0.31(+1.03%)
Jul 21, 2017	30.46	30.46	30.15	30.28	5,947,655	-0.21(-0.69%)
Jul 20, 2017		30.75	30.47	30.49	8,283,730	-0.26(-0.85%)
Jul 19, 2017	30.46	30.76	30.46	30.75	8,327,721	+0.46(+1.51%)
Jul 18, 2017	30.31	30.44	30.17	30.30	7,323,190	-0.03(-0.11%)
Jul 17, 2017	30.43	30.46	30.10	30.33	5,505,123	-0.29(-0.94%)
Jul 14, 2017		30.70	30.39	30.62	8,520,483	+0.08(+0.28%)
Jul 13, 2017	29.95	30.54	29.95	30.53	11,772,921	+0.39(+1.29%)
Jul 12, 2017	30.11	30.24	29.98	30.14	10,899,570	+0.26(+0.88%)
Jul 11, 2017	29.93	29.93	29.60	29.88	11,011,708	+0.32(+1.09%)
Jul 10, 2017	29.23	29.69	29.18	29.56	9,210,846	+0.31(+1.07%)
Jul 07, 2017	29.18	29.28	29.12	29.25	9,397,992	+0.11(+0.38%)
Jul 06, 2017	29.14	29.26	28.99	29.14	7,688,213	-0.27(-0.92%)
Jul 05, 2017	29.63	29.63	29.25	29.41	10,918,646	-0.05(-0.17%)

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.