Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 38.29 38.60 38.03 38.19 7,514,144 +0.36(+0.96%)
Jan 30, 2018 37.57 37.95 37.42 37.83 12,130,976 -0.44(-1.15%)
Jan 29, 2018 38.32 38.51 38.09 38.27 13,767,810 -0.27(-0.70%)
Jan 26, 2018 38.35 38.55 37.95 38.54 8,373,132 +0.52(+1.37%)
Jan 25, 2018 38.53 38.59 37.96 38.01 9,082,891 -0.19(-0.51%)
Jan 24, 2018 38.47 38.49 38.14 38.21 8,779,208 -0.80(-2.05%)
Jan 23, 2018 39.18 39.25 38.82 39.01 6,715,201 -0.08(-0.22%)
Jan 22, 2018 38.77 39.11 38.72 39.09 9,879,062 +1.44(+3.83%)
Jan 19, 2018 37.99 38.38 37.57 37.65 7,763,752 +0.08(+0.22%)
Jan 18, 2018 37.80 36.66 37.57 14,078,533 +1.21(+3.34%)
Jan 17, 2018 35.96 36.47 35.82 36.35 8,444,115 +0.76(+2.13%)
Jan 16, 2018 35.41 35.69 35.24 35.59 10,359,080 +0.88(+2.52%)
Jan 12, 2018 34.72 34.72 34.72 0 +0.13(+0.39%)
Jan 11, 2018 34.74 34.89 34.51 34.58 6,764,895 -0.23(-0.65%)
Jan 10, 2018 34.81 8,426,684 -0.74(-2.09%)
Jan 09, 2018 35.81 35.82 35.51 35.55 6,798,214 -0.22(-0.61%)
Jan 08, 2018 35.74 35.80 35.56 35.77 4,197,852 -0.02(-0.05%)
Jan 05, 2018 35.31 35.88 35.22 35.79 6,324,676 +0.82(+2.34%)
Jan 04, 2018 35.33 35.40 34.94 34.97 5,785,840 -0.19(-0.53%)
Jan 03, 2018 35.05 35.24 34.93 35.16 8,260,893 +0.58(+1.68%)
Jan 02, 2018 34.14 34.60 34.07 34.57 5,913,139 +1.15(+3.46%)
Dec 29, 2017 33.42 33.42 33.42 0 -0.08(-0.23%)
Dec 28, 2017 33.30 33.62 33.21 33.49 5,077,317 +0.56(+1.69%)
Dec 27, 2017 32.87 32.96 32.77 32.94 3,669,569 +0.11(+0.33%)
Dec 26, 2017 33.13 33.13 32.71 32.83 3,387,435 -0.57(-1.72%)
Dec 22, 2017 33.38 33.40 33.12 33.40 2,994,087 +0.34(+1.02%)
Dec 21, 2017 33.34 33.42 33.04 33.07 4,227,478 -0.18(-0.53%)
Dec 20, 2017 33.19 33.39 33.02 33.24 7,510,388 +0.08(+0.25%)
Dec 19, 2017 33.21 32.97 33.16 5,285,917 -0.05(-0.15%)
Dec 18, 2017 33.19 33.27 33.04 33.21 6,818,364 -0.08(-0.25%)
Dec 15, 2017 33.21 33.39 33.08 33.29 8,490,679 +0.08(+0.25%)
Dec 14, 2017 33.29 33.42 33.14 33.21 5,621,044 +0.09(+0.28%)
Dec 13, 2017 33.27 33.28 33.06 33.12 5,015,240 -0.01(-0.03%)
Dec 12, 2017 33.06 33.19 32.94 33.12 6,511,396 -0.06(-0.18%)
Dec 11, 2017 33.03 33.36 33.02 33.18 6,255,495 +0.31(+0.95%)
Dec 08, 2017 33.19 33.33 32.83 32.87 6,017,175 -0.01(-0.03%)
Dec 07, 2017 32.66 32.89 32.54 32.88 13,389,534 +0.28(+0.85%)
Dec 06, 2017 32.84 32.95 32.47 32.60 10,229,922 -0.44(-1.33%)
Dec 05, 2017 33.04 33.31 32.84 33.04 5,343,756 -0.16(-0.48%)
Dec 04, 2017 33.76 33.82 33.12 33.20 8,434,423 -0.26(-0.78%)
Dec 01, 2017 33.71 33.07 33.46 8,533,218 +0.08(+0.25%)
Nov 30, 2017 33.38 33.49 33.01 33.38 11,101,732 +0.16(+0.48%)
Nov 29, 2017 34.46 34.48 33.07 33.22 13,995,432 -1.28(-3.71%)
Nov 28, 2017 34.58 34.74 34.40 34.50 5,771,728 -0.13(-0.39%)
Nov 27, 2017 35.12 35.13 34.61 34.63 9,714,816 -1.60(-4.42%)
Nov 24, 2017 35.96 36.26 35.91 36.23 1,779,341 +0.49(+1.37%)
Nov 22, 2017 35.90 36.02 35.64 35.75 3,284,824 -0.14(-0.40%)
Nov 21, 2017 35.92 36.13 35.86 35.89 4,352,401 +0.31(+0.88%)
Nov 20, 2017 35.46 35.64 35.37 35.58 5,285,971 +0.12(+0.33%)
Nov 17, 2017 35.60 35.75 35.37 35.46 4,392,214 -0.03(-0.07%)
Nov 16, 2017 35.19 35.60 35.19 35.48 3,920,468 +0.47(+1.35%)
Nov 15, 2017 34.89 35.10 34.79 35.01 4,054,452 -0.27(-0.76%)
Nov 14, 2017 35.21 35.31 34.99 35.28 3,320,661 -0.13(-0.36%)
Nov 13, 2017 35.16 35.41 35.00 35.41 2,636,286 +0.24(+0.70%)
Nov 10, 2017 35.22 35.25 35.05 35.16 6,328,393 +0.07(+0.19%)
Nov 09, 2017 35.52 35.59 34.80 35.10 5,552,709 -0.67(-1.86%)
Nov 08, 2017 35.75 35.85 35.57 35.76 2,821,899 -0.07(-0.19%)
Nov 07, 2017 35.94 36.00 35.62 35.83 3,276,501 +0.07(+0.19%)
Nov 06, 2017 35.56 35.80 35.47 35.76 6,703,577 +0.20(+0.57%)
Nov 03, 2017 35.32 35.59 35.05 35.56 7,285,918 +0.03(+0.09%)
Nov 02, 2017 35.48 35.60 35.36 35.53 3,862,852 +0.04(+0.12%)
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.