Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 15.89 15.96 15.83 15.92 8,688,052 +0.08(+0.52%)
Jun 27, 2014 15.76 15.85 15.72 15.84 7,815,191 +0.19(+1.24%)
Jun 26, 2014 15.67 15.74 15.56 15.64 6,956,684 -0.01(-0.05%)
Jun 25, 2014 15.54 15.67 15.24 15.65 7,365,886 +0.19(+1.20%)
Jun 24, 2014 15.67 15.74 15.44 15.46 10,901,887 -0.05(-0.34%)
Jun 23, 2014 15.64 15.64 15.50 15.52 8,203,753 -0.22(-1.42%)
Jun 20, 2014 15.99 16.00 15.73 15.74 11,355,201 -0.40(-2.49%)
Jun 19, 2014 15.88 16.14 15.88 16.14 13,046,772 +0.25(+1.59%)
Jun 18, 2014 15.80 15.96 15.72 15.89 11,324,764 +0.07(+0.42%)
Jun 17, 2014 15.80 15.85 15.72 15.82 13,823,950 +0.04(+0.24%)
Jun 16, 2014 15.70 15.79 15.68 15.78 6,061,147 +0.09(+0.57%)
Jun 13, 2014 15.73 15.78 15.64 15.70 7,666,143 -0.01(-0.09%)
Jun 12, 2014 15.70 15.79 15.62 15.71 7,578,699 -0.01(-0.09%)
Jun 11, 2014 15.86 15.90 15.67 15.72 10,076,559 -0.13(-0.80%)
Jun 10, 2014 15.77 15.93 15.72 15.85 10,206,576 +0.16(+1.00%)
Jun 06, 2014 15.79 15.80 15.68 15.70 10,276,761 -0.08(-0.52%)
Jun 05, 2014 15.72 15.78 15.67 15.78 11,281,815 +0.07(+0.47%)
Jun 04, 2014 15.79 15.82 15.69 15.70 14,610,085 -0.10(-0.66%)
Jun 03, 2014 15.40 15.85 15.35 15.81 26,999,334 +0.43(+2.81%)
Jun 02, 2014 15.38 15.40 15.31 15.38 8,700,749 +0.07(+0.49%)
May 30, 2014 15.18 15.35 15.18 15.30 8,964,728 -0.10(-0.68%)
May 29, 2014 15.52 15.52 15.36 15.40 8,216,903 -0.12(-0.77%)
May 28, 2014 15.59 15.64 15.49 15.52 10,428,969 -0.02(-0.14%)
May 27, 2014 15.50 15.60 15.40 15.55 10,105,303 +0.17(+1.11%)
May 23, 2014 15.42 15.38 15.38 15.38 9,647,666 -0.02(-0.14%)
May 22, 2014 15.31 15.42 15.28 15.40 5,914,442 +0.14(+0.93%)
May 21, 2014 15.26 15.35 15.24 15.26 7,564,474 -0.01(-0.05%)
May 20, 2014 15.28 15.41 15.23 15.26 6,133,104 -0.11(-0.73%)
May 19, 2014 15.36 15.42 15.31 15.38 8,680,433 -0.08(-0.53%)
May 16, 2014 15.38 15.49 15.17 15.46 12,269,946 +0.08(+0.53%)
May 15, 2014 15.32 15.40 15.20 15.38 17,392,442 +0.06(+0.39%)
May 14, 2014 15.41 15.52 15.29 15.32 13,625,684 -0.04(-0.29%)
May 13, 2014 15.27 15.41 15.20 15.36 12,829,315 +0.04(+0.24%)
May 12, 2014 14.97 15.32 14.97 15.32 26,369,200 +0.13(+0.88%)
May 09, 2014 15.26 15.29 15.08 15.19 13,953,684 -0.07(-0.49%)
May 08, 2014 15.14 15.32 15.13 15.26 18,154,280 +0.13(+0.89%)
May 07, 2014 14.91 15.14 14.86 15.13 19,633,528 +0.25(+1.65%)
May 06, 2014 14.72 14.95 14.68 14.88 14,176,325 +0.25(+1.73%)
May 05, 2014 14.53 14.68 14.51 14.63 9,487,088 +0.03(+0.20%)
May 02, 2014 14.70 14.73 14.60 14.60 14,882,156 -0.11(-0.76%)
May 01, 2014 14.95 14.96 14.70 14.71 13,777,947 -0.25(-1.64%)
Apr 30, 2014 14.85 14.96 14.73 14.96 17,422,512 +0.00(+0.00%)
Apr 29, 2014 15.10 15.18 14.94 14.96 18,504,904 -0.15(-0.99%)
Apr 28, 2014 14.98 15.11 14.93 15.11 19,262,434 +0.29(+1.96%)
Apr 25, 2014 14.94 15.00 14.77 14.82 20,794,224 -0.48(-3.16%)
Apr 24, 2014 15.21 15.33 15.08 15.30 16,397,449 +0.11(+0.74%)
Apr 23, 2014 15.16 15.23 15.11 15.19 12,122,715 -0.11(-0.73%)
Apr 22, 2014 15.17 15.32 15.14 15.30 15,017,278 +0.00(+0.00%)
Apr 21, 2014 15.18 15.32 15.08 15.30 15,487,684 -0.12(-0.77%)
Apr 17, 2014 15.32 15.42 15.42 15.42 27,537,042 +0.42(+2.83%)
Apr 16, 2014 15.19 15.20 14.92 15.00 20,289,544 -0.27(-1.76%)
Apr 15, 2014 15.13 15.30 14.93 15.26 30,160,166 +0.19(+1.23%)
Apr 14, 2014 14.93 15.13 14.87 15.08 13,147,595 +0.28(+1.86%)
Apr 11, 2014 14.75 14.85 14.69 14.80 11,306,738 +0.05(+0.35%)
Apr 10, 2014 15.04 15.11 14.73 14.75 13,038,355 -0.25(-1.64%)
Apr 09, 2014 14.85 15.04 14.85 15.00 13,090,230 +0.13(+0.85%)
Apr 08, 2014 14.80 14.87 14.73 14.87 12,294,728 +0.18(+1.22%)
Apr 07, 2014 14.62 14.74 14.59 14.69 12,992,723 -0.02(-0.15%)
Apr 04, 2014 14.91 15.03 14.68 14.71 19,598,726 -0.13(-0.85%)
Apr 03, 2014 14.85 14.95 14.73 14.84 19,960,422 -0.07(-0.50%)
Apr 02, 2014 15.11 15.14 14.88 14.91 19,988,434 -0.21(-1.38%)
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.