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, 2019 32.53 33.22 32.53 32.80 8,754,328 +0.21(+0.64%)
Jan 30, 2019 32.10 32.65 31.64 32.59 10,643,380 +0.92(+2.89%)
Jan 29, 2019 32.52 32.52 31.65 31.68 11,584,194 -0.97(-2.96%)
Jan 28, 2019 32.19 32.84 32.18 32.65 16,151,639 -0.61(-1.84%)
Jan 25, 2019 33.13 33.36 33.03 33.26 19,225,376 +0.44(+1.33%)
Jan 24, 2019 32.16 32.82 32.07 32.82 16,163,674 +1.00(+3.15%)
Jan 23, 2019 31.85 32.04 31.60 31.82 15,962,457 +0.10(+0.33%)
Jan 22, 2019 31.83 32.05 31.48 31.71 15,346,719 -0.41(-1.28%)
Jan 18, 2019 31.60 32.27 31.53 32.12 14,801,075 +0.48(+1.52%)
Jan 17, 2019 30.45 31.87 30.37 31.64 25,135,328 +0.57(+1.82%)
Jan 16, 2019 31.30 31.42 31.08 31.08 10,008,180 -0.35(-1.11%)
Jan 15, 2019 31.43 31.59 31.22 31.43 11,657,959 +0.24(+0.78%)
Jan 14, 2019 31.50 31.56 31.15 31.18 7,048,691 -0.74(-2.32%)
Jan 11, 2019 31.78 32.06 31.60 31.92 8,295,019 +0.17(+0.52%)
Jan 10, 2019 30.92 31.81 30.87 31.76 9,053,906 +0.71(+2.27%)
Jan 09, 2019 30.81 31.36 30.81 31.05 13,498,739 +0.58(+1.92%)
Jan 08, 2019 30.61 30.68 30.20 30.47 13,145,827 -0.25(-0.82%)
Jan 07, 2019 30.53 30.93 30.49 30.72 7,856,772 +0.23(+0.74%)
Jan 04, 2019 30.05 30.55 29.83 30.49 16,260,207 +0.53(+1.78%)
Jan 03, 2019 30.82 30.97 29.88 29.96 18,346,528 -1.88(-5.91%)
Jan 02, 2019 31.56 32.04 31.39 31.84 6,045,137 -0.34(-1.06%)
Dec 31, 2018 32.64 32.77 32.06 32.18 5,276,178 -0.20(-0.62%)
Dec 28, 2018 32.38 32.86 32.28 32.38 8,450,991 +0.31(+0.98%)
Dec 27, 2018 31.56 32.09 31.36 32.07 9,964,533 +0.02(+0.05%)
Dec 26, 2018 30.81 32.06 30.81 32.05 11,490,273 +1.28(+4.17%)
Dec 24, 2018 31.01 31.29 30.75 30.77 7,211,938 -0.37(-1.18%)
Dec 21, 2018 31.95 32.20 31.09 31.14 19,474,814 -0.15(-0.47%)
Dec 20, 2018 31.75 32.04 30.99 31.29 14,377,874 -0.31(-0.97%)
Dec 19, 2018 31.93 32.51 31.48 31.59 13,517,142 -0.46(-1.44%)
Dec 18, 2018 31.92 32.26 31.92 32.05 8,141,936 +0.47(+1.49%)
Dec 17, 2018 31.94 32.21 31.50 31.58 12,309,206 -0.27(-0.85%)
Dec 14, 2018 32.09 32.36 31.85 31.85 6,846,324 -0.70(-2.14%)
Dec 13, 2018 32.69 32.84 32.43 32.55 6,681,457 -0.04(-0.13%)
Dec 12, 2018 32.79 32.87 32.50 32.59 9,636,899 +0.59(+1.85%)
Dec 11, 2018 32.47 32.57 31.65 32.00 9,903,976 +0.24(+0.74%)
Dec 10, 2018 31.66 32.11 31.46 31.77 14,265,778 -0.08(-0.25%)
Dec 07, 2018 31.96 32.21 31.51 31.84 12,389,029 -0.30(-0.92%)
Dec 06, 2018 31.13 32.14 31.05 32.14 13,848,998 -0.51(-1.55%)
Dec 04, 2018 33.60 33.81 32.64 32.65 15,277,475 -1.12(-3.33%)
Dec 03, 2018 33.85 34.01 33.47 33.77 8,550,594 +0.99(+3.03%)
Nov 30, 2018 32.47 32.79 32.33 32.78 10,017,008 -0.30(-0.90%)
Nov 29, 2018 33.09 33.46 33.02 33.07 8,092,777 -0.07(-0.21%)
Nov 28, 2018 32.50 33.15 32.32 33.14 9,610,080 +1.06(+3.29%)
Nov 27, 2018 31.73 32.11 31.73 32.09 7,879,046 -0.03(-0.11%)
Nov 26, 2018 32.01 32.16 31.80 32.12 8,116,569 +0.77(+2.45%)
Nov 23, 2018 31.24 31.56 31.17 31.36 2,661,140 -0.18(-0.58%)
Nov 21, 2018 31.54 31.54 31.54 0 +0.46(+1.49%)
Nov 20, 2018 30.87 31.38 30.71 31.08 13,387,668 -0.36(-1.14%)
Nov 19, 2018 31.95 31.98 31.36 31.43 17,422,002 -0.72(-2.22%)
Nov 16, 2018 32.32 32.44 31.97 32.15 18,788,084 -1.44(-4.28%)
Nov 15, 2018 33.20 33.63 33.04 33.59 12,402,250 +0.59(+1.80%)
Nov 14, 2018 33.31 33.43 32.59 32.99 11,923,631 +0.38(+1.18%)
Nov 13, 2018 32.60 33.24 32.47 32.61 17,268,188 +0.30(+0.92%)
Nov 12, 2018 33.01 33.06 32.27 32.31 13,379,899 -0.88(-2.65%)
Nov 09, 2018 33.21 33.47 32.97 33.20 6,852,746 -0.55(-1.63%)
Nov 08, 2018 33.82 34.06 33.74 33.74 9,121,611 -0.42(-1.23%)
Nov 07, 2018 34.26 34.27 33.76 34.16 7,533,248 +0.39(+1.16%)
Nov 06, 2018 33.57 33.88 33.50 33.77 9,837,753 +0.22(+0.65%)
Nov 05, 2018 33.76 33.85 33.40 33.55 9,853,539 -0.26(-0.77%)
Nov 02, 2018 34.16 34.43 33.51 33.81 11,166,262 -0.24(-0.69%)
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.