Indicators

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.99	22.99	22.63	22.73	9,003,902	-0.29(-1.28%)
Jul 28, 2016	23.15	23.23	22.90	23.02	5,801,301	+0.03(+0.14%)
Jul 27, 2016	23.31	23.31	22.86	22.99	8,626,360	-0.19(-0.81%)
Jul 26, 2016	22.88	23.24	22.88	23.18	12,440,693	+0.38(+1.69%)
Jul 25, 2016	22.49	22.84	22.49	22.79	9,533,276	+0.10(+0.43%)
Jul 22, 2016	22.52	22.74	22.48	22.70	6,254,116	+0.21(+0.95%)
Jul 21, 2016	22.64	22.76	22.43	22.48	7,808,289	-0.06(-0.25%)
Jul 20, 2016	22.42	22.57	22.32	22.54	7,095,341	+0.23(+1.03%)
Jul 19, 2016	22.40	22.52	22.25	22.31	6,107,981	-0.30(-1.34%)
Jul 18, 2016	22.34	22.62	22.21	22.61	9,493,728	+0.52(+2.33%)
Jul 15, 2016	22.25	22.30	22.07	22.10	7,329,329	-0.08(-0.37%)
Jul 14, 2016	22.09	22.28	21.80	22.18	14,844,514	+0.18(+0.82%)
Jul 13, 2016	22.02	22.10	21.89	22.00	12,898,969	-0.07(-0.30%)
Jul 12, 2016	22.25	22.33	21.96	22.07	10,438,051	-0.19(-0.85%)
Jul 11, 2016	22.22	22.39	22.20	22.25	7,396,650	+0.38(+1.76%)
Jul 08, 2016	21.68	21.92	21.53	21.87	7,065,486	+0.34(+1.60%)
Jul 07, 2016	21.48	21.71	21.46	21.53	6,511,954	+0.13(+0.61%)
Jul 06, 2016	21.11	21.44	21.07	21.39	7,410,490	-0.09(-0.42%)
Jul 05, 2016	21.40	21.52	21.37	21.48	6,940,508	-0.22(-1.02%)

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.