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 28, 2019	35.93	35.93	35.38	35.42	7,784,130	-0.38(-1.06%)
Jun 27, 2019	35.80	35.96	35.53	35.80	12,577,696	+0.46(+1.31%)
Jun 26, 2019	35.61	35.61	35.25	35.34	10,098,755	+0.14(+0.41%)
Jun 25, 2019	35.74	35.74	35.19	35.20	7,508,386	-0.96(-2.65%)
Jun 24, 2019	35.78	36.24	35.66	36.16	7,264,291	+0.68(+1.91%)
Jun 21, 2019	35.48	35.63	35.39	35.48	14,579,479	+0.01(+0.02%)
Jun 20, 2019	35.42	35.66	35.14	35.47	11,877,636	+0.97(+2.82%)
Jun 19, 2019	34.97	34.99	34.41	34.50	11,665,302	+0.17(+0.48%)
Jun 18, 2019	33.51	34.51	33.47	34.33	14,048,676	+1.36(+4.12%)
Jun 17, 2019	33.20	33.32	32.98	32.98	7,423,859	-0.16(-0.48%)
Jun 14, 2019	33.83	33.89	33.12	33.13	12,883,896	-1.41(-4.08%)
Jun 13, 2019	34.69	34.69	34.18	34.54	7,585,253	-0.01(-0.03%)
Jun 12, 2019	35.03	35.19	34.54	34.55	7,038,630	-0.44(-1.25%)
Jun 11, 2019	35.44	35.55	34.97	34.99	6,967,117	+0.30(+0.86%)
Jun 10, 2019	34.58	35.14	34.54	34.69	9,538,061	+0.70(+2.06%)
Jun 07, 2019	33.92	34.15	33.76	33.99	5,090,289	+0.33(+0.99%)
Jun 06, 2019	33.43	33.79	33.20	33.66	7,119,411	+0.18(+0.55%)
Jun 05, 2019	34.36	34.38	33.36	33.48	9,387,714	-0.73(-2.12%)
Jun 04, 2019	33.83	34.24	33.64	34.20	7,977,834	+0.21(+0.62%)

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.