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 (%)
Jun 30, 2017 29.36 29.57 29.26 29.47 6,143,398 +0.13(+0.43%)
Jun 29, 2017 29.69 29.69 29.10 29.34 8,699,268 -0.46(-1.53%)
Jun 28, 2017 29.73 29.83 29.29 29.79 9,854,977 +0.22(+0.74%)
Jun 27, 2017 30.17 30.17 29.47 29.58 9,587,809 -0.88(-2.88%)
Jun 26, 2017 30.71 30.78 30.28 30.45 12,015,894 +0.46(+1.55%)
Jun 23, 2017 29.98 30.03 29.83 29.99 6,808,358 +0.02(+0.05%)
Jun 22, 2017 29.98 30.14 29.91 29.97 7,683,939 +0.00(+0.00%)
Jun 21, 2017 29.56 30.03 29.56 29.97 7,752,494 +0.47(+1.61%)
Jun 20, 2017 29.82 30.00 29.49 29.50 6,108,813 -0.07(-0.22%)
Jun 19, 2017 29.50 29.68 29.45 29.56 5,540,567 +0.28(+0.95%)
Jun 16, 2017 29.29 29.35 29.16 29.29 9,103,438 +0.35(+1.21%)
Jun 15, 2017 28.66 28.96 28.58 28.93 5,662,811 -0.17(-0.59%)
Jun 14, 2017 28.96 29.20 28.88 29.11 8,593,959 +0.07(+0.25%)
Jun 13, 2017 28.95 29.06 28.78 29.03 6,086,716 +0.26(+0.91%)
Jun 12, 2017 29.22 29.07 28.58 28.77 13,543,014 -0.45(-1.54%)
Jun 09, 2017 29.87 29.96 28.74 29.22 14,747,144 -0.85(-2.82%)
Jun 08, 2017 30.00 30.13 29.83 30.07 9,301,295 +0.30(+1.01%)
Jun 07, 2017 29.87 29.97 29.70 29.77 8,007,676 +0.02(+0.08%)
Jun 06, 2017 29.70 29.87 29.58 29.74 6,158,511 +0.03(+0.11%)
Jun 05, 2017 29.85 29.93 29.63 29.71 5,903,295 +0.17(+0.58%)
Jun 02, 2017 29.32 29.58 29.27 29.54 7,078,549 +0.24(+0.81%)
Jun 01, 2017 29.15 29.33 29.01 29.30 7,369,437 +0.43(+1.50%)
May 31, 2017 28.84 28.87 28.66 28.87 9,386,011 -0.34(-1.17%)
May 30, 2017 29.13 29.24 28.97 29.21 5,168,412 +0.22(+0.76%)
May 26, 2017 29.02 29.05 28.84 28.99 3,809,013 -0.05(-0.17%)
May 25, 2017 29.11 29.22 28.97 29.04 5,530,263 +0.04(+0.14%)
May 24, 2017 28.92 29.06 28.85 29.00 9,569,081 +0.10(+0.34%)
May 23, 2017 28.89 28.98 28.82 28.90 8,099,663 +0.00(+0.00%)
May 22, 2017 28.89 28.99 28.79 28.90 7,243,939 +0.16(+0.57%)
May 19, 2017 28.64 28.76 28.53 28.74 8,920,880 +0.24(+0.86%)
May 18, 2017 28.12 28.57 28.09 28.49 10,170,836 +0.39(+1.39%)
May 17, 2017 28.41 28.42 28.08 28.10 9,955,630 -0.50(-1.74%)
May 16, 2017 28.58 28.60 28.41 28.60 7,405,573 -0.02(-0.09%)
May 15, 2017 28.87 28.89 28.48 28.62 11,984,827 -0.25(-0.88%)
May 12, 2017 28.98 29.00 28.78 28.88 6,007,828 -0.16(-0.53%)
May 11, 2017 29.08 29.23 28.88 29.03 8,143,427 +0.12(+0.42%)
May 10, 2017 28.80 29.09 28.64 28.91 12,171,087 +0.00(+0.00%)
May 09, 2017 28.68 28.95 28.68 28.91 8,939,412 +0.35(+1.23%)
May 08, 2017 28.33 28.66 28.27 28.56 8,460,231 +0.46(+1.63%)
May 05, 2017 27.89 28.12 27.78 28.10 6,430,107 +0.23(+0.82%)
May 04, 2017 27.91 27.91 27.73 27.87 6,978,315 -0.12(-0.44%)
May 03, 2017 27.66 28.00 27.63 28.00 8,158,351 +0.29(+1.06%)
May 02, 2017 27.41 27.75 27.41 27.70 7,335,870 +0.43(+1.59%)
May 01, 2017 27.07 27.28 27.06 27.27 4,917,866 +0.27(+1.00%)
Apr 28, 2017 27.06 27.15 26.98 27.00 6,430,995 +0.04(+0.15%)
Apr 27, 2017 27.03 27.18 26.95 26.96 6,890,851 +0.02(+0.06%)
Apr 26, 2017 26.99 27.03 26.80 26.94 7,383,009 -0.06(-0.21%)
Apr 25, 2017 26.75 27.09 26.75 27.00 6,876,557 +0.30(+1.13%)
Apr 24, 2017 26.60 26.78 26.52 26.70 7,002,408 +0.51(+1.93%)
Apr 21, 2017 26.20 26.24 26.09 26.19 5,549,054 +0.24(+0.91%)
Apr 20, 2017 25.94 26.02 25.83 25.95 5,187,469 +0.15(+0.57%)
Apr 19, 2017 26.06 26.09 25.71 25.81 5,804,792 -0.15(-0.57%)
Apr 18, 2017 25.93 26.01 25.82 25.95 6,698,189 -0.20(-0.75%)
Apr 17, 2017 26.16 26.18 25.94 26.15 8,474,518 +0.16(+0.63%)
Apr 13, 2017 26.21 26.49 25.98 25.99 10,756,173 -0.37(-1.39%)
Apr 12, 2017 26.51 26.65 26.15 26.35 7,515,092 -0.10(-0.37%)
Apr 11, 2017 26.69 26.69 26.11 26.45 7,708,946 -0.10(-0.37%)
Apr 10, 2017 26.84 26.84 26.47 26.55 6,047,192 -0.29(-1.06%)
Apr 07, 2017 26.83 26.98 26.75 26.84 4,123,206 +0.01(+0.03%)
Apr 06, 2017 26.84 26.89 26.72 26.83 4,888,045 -0.03(-0.12%)
Apr 05, 2017 26.99 27.21 26.84 26.86 6,262,509 +0.03(+0.12%)
Apr 04, 2017 26.78 26.90 26.75 26.83 4,601,254 -0.02(-0.09%)
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.