Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 19.59 19.61 19.35 19.50 10,139,286 -0.06(-0.32%)
May 27, 2016 19.67 19.57 19.57 19.57 6,820,376 +0.01(+0.04%)
May 26, 2016 19.57 19.66 19.40 19.56 10,398,869 +0.13(+0.69%)
May 25, 2016 19.42 19.50 19.35 19.43 6,529,186 +0.12(+0.61%)
May 24, 2016 19.18 19.39 19.14 19.31 9,598,982 +0.16(+0.82%)
May 23, 2016 19.43 19.54 19.10 19.15 8,669,116 +0.28(+1.51%)
May 20, 2016 18.54 18.95 18.49 18.87 10,621,744 +0.52(+2.84%)
May 19, 2016 18.39 18.40 18.19 18.34 4,903,213 -0.21(-1.15%)
May 18, 2016 18.15 18.65 18.07 18.56 12,709,851 +0.45(+2.48%)
May 17, 2016 18.30 18.38 18.08 18.11 5,091,686 -0.13(-0.69%)
May 16, 2016 18.12 18.34 18.08 18.23 5,899,006 +0.23(+1.27%)
May 13, 2016 18.03 18.15 17.97 18.01 6,131,408 -0.13(-0.74%)
May 12, 2016 18.33 18.38 17.95 18.14 9,726,967 -0.18(-0.99%)
May 11, 2016 18.43 18.50 18.25 18.32 7,839,502 -0.13(-0.73%)
May 10, 2016 18.38 18.49 18.33 18.45 6,811,819 +0.02(+0.09%)
May 09, 2016 18.46 18.53 18.30 18.44 6,577,666 -0.03(-0.17%)
May 06, 2016 18.54 18.63 18.42 18.47 6,810,281 -0.07(-0.38%)
May 05, 2016 18.50 18.69 18.46 18.54 9,174,091 +0.06(+0.34%)
May 04, 2016 18.39 18.58 18.33 18.48 9,873,095 +0.08(+0.43%)
May 03, 2016 18.42 18.50 18.27 18.40 11,817,278 -0.29(-1.56%)
May 02, 2016 18.60 18.74 18.51 18.69 7,746,630 +0.08(+0.42%)
Apr 29, 2016 18.94 18.94 18.48 18.61 18,955,446 -0.45(-2.36%)
Apr 28, 2016 19.45 19.63 18.99 19.06 15,424,796 -0.86(-4.32%)
Apr 27, 2016 19.65 19.99 19.58 19.92 9,254,905 +0.19(+0.96%)
Apr 26, 2016 19.88 20.00 19.71 19.73 12,560,414 +0.00(+0.00%)
Apr 25, 2016 19.84 19.99 19.69 19.73 9,850,996 -0.05(-0.24%)
Apr 22, 2016 19.87 19.97 19.68 19.78 8,171,562 -0.07(-0.36%)
Apr 21, 2016 19.96 20.00 19.73 19.85 7,660,866 +0.03(+0.16%)
Apr 20, 2016 19.67 19.92 19.52 19.82 11,902,791 -0.03(-0.16%)
Apr 19, 2016 20.14 20.25 19.84 19.85 11,886,817 -0.27(-1.33%)
Apr 18, 2016 20.02 20.26 19.97 20.12 8,247,810 +0.03(+0.16%)
Apr 15, 2016 20.13 20.18 20.02 20.09 10,163,548 +0.13(+0.63%)
Apr 14, 2016 19.96 20.14 19.79 19.96 17,580,112 -0.69(-3.32%)
Apr 13, 2016 20.47 20.68 20.34 20.65 11,511,597 +0.47(+2.35%)
Apr 12, 2016 20.28 20.29 19.97 20.17 6,041,630 +0.05(+0.24%)
Apr 11, 2016 20.28 20.39 20.12 20.13 6,852,055 +0.18(+0.91%)
Apr 08, 2016 20.32 20.36 19.89 19.95 10,411,399 -0.07(-0.35%)
Apr 07, 2016 20.11 20.14 19.92 20.02 9,853,410 -0.20(-0.98%)
Apr 06, 2016 19.84 20.31 19.74 20.21 10,561,492 +0.09(+0.43%)
Apr 05, 2016 20.13 20.22 19.91 20.13 10,915,841 -0.27(-1.31%)
Apr 04, 2016 20.62 20.62 20.36 20.40 5,453,312 -0.21(-1.03%)
Apr 01, 2016 20.42 20.68 20.33 20.61 6,452,735 -0.06(-0.31%)
Mar 31, 2016 20.73 20.86 20.66 20.67 6,804,900 -0.21(-0.98%)
Mar 30, 2016 20.77 21.00 20.77 20.88 7,603,990 +0.39(+1.89%)
Mar 29, 2016 20.17 20.53 20.07 20.49 5,767,780 +0.27(+1.33%)
Mar 28, 2016 20.29 20.32 20.15 20.22 2,784,805 -0.08(-0.39%)
Mar 24, 2016 20.14 20.30 20.30 20.30 7,032,923 +0.04(+0.19%)
Mar 23, 2016 20.37 20.37 20.15 20.26 6,927,580 -0.10(-0.50%)
Mar 22, 2016 20.32 20.56 20.25 20.36 7,918,083 -0.09(-0.46%)
Mar 21, 2016 20.42 20.53 20.32 20.46 6,963,360 -0.09(-0.42%)
Mar 18, 2016 20.42 20.71 20.36 20.55 9,136,436 +0.21(+1.05%)
Mar 17, 2016 20.31 20.40 20.21 20.33 7,940,001 -0.01(-0.04%)
Mar 16, 2016 19.54 20.36 19.50 20.34 13,782,015 +0.71(+3.62%)
Mar 15, 2016 19.65 19.88 19.51 19.63 11,203,777 -0.27(-1.35%)
Mar 14, 2016 19.97 20.02 19.81 19.90 5,208,360 -0.10(-0.51%)
Mar 11, 2016 19.73 20.02 19.72 20.00 9,581,732 +0.48(+2.47%)
Mar 10, 2016 19.61 19.73 19.33 19.52 8,217,572 +0.00(+0.00%)
Mar 09, 2016 19.50 19.56 19.35 19.52 7,360,275 +0.07(+0.37%)
Mar 08, 2016 19.22 19.61 19.19 19.45 14,871,906 -0.04(-0.20%)
Mar 07, 2016 19.25 19.50 18.98 19.49 11,370,670 +0.04(+0.20%)
Mar 04, 2016 19.38 19.69 19.28 19.45 9,207,251 +0.07(+0.37%)
Mar 03, 2016 19.43 19.62 19.29 19.38 10,085,567 -0.05(-0.24%)
Mar 02, 2016 19.29 19.49 19.24 19.43 7,403,366 +0.03(+0.16%)
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.