Indicators

Taiwan Semiconductor ADR (NY: TSM )

141.56 +5.33 (+3.91%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.57	46.93	46.13	46.56	11,802,657	+0.05(+0.10%)
May 28, 2020	47.61	47.76	46.35	46.52	8,842,377	-1.35(-2.82%)
May 27, 2020	47.21	47.87	46.95	47.87	12,328,061	+0.85(+1.81%)
May 26, 2020	47.46	47.55	46.99	47.02	9,589,186	+0.94(+2.05%)
May 22, 2020	47.03	47.05	45.90	46.07	13,470,607	-0.88(-1.87%)
May 21, 2020	48.20	48.30	46.90	46.95	8,475,802	-1.01(-2.10%)
May 20, 2020	47.72	48.19	46.72	47.96	9,083,458	+0.95(+2.03%)
May 19, 2020	47.51	47.61	47.00	47.01	13,986,933	-0.98(-2.04%)
May 18, 2020	47.13	48.28	46.97	47.99	13,760,026	+1.92(+4.16%)
May 15, 2020	46.78	47.23	45.68	46.07	19,215,528	-2.13(-4.41%)
May 14, 2020	46.66	48.25	46.06	48.20	14,801,050	+1.09(+2.32%)
May 13, 2020	48.02	48.13	46.70	47.11	9,306,400	-0.17(-0.35%)
May 12, 2020	48.70	48.70	47.26	47.27	9,273,798	-1.20(-2.48%)
May 11, 2020	48.67	48.88	48.46	48.48	6,979,807	-0.47(-0.96%)
May 08, 2020	48.68	49.35	48.54	48.95	6,580,463	+0.54(+1.11%)
May 07, 2020	48.99	49.01	48.20	48.41	5,939,873	+0.19(+0.38%)
May 06, 2020	48.21	48.68	48.11	48.23	8,870,018	+0.39(+0.81%)
May 05, 2020	48.30	48.64	47.72	47.84	8,410,206	-0.41(-0.84%)
May 04, 2020	47.91	48.27	47.44	48.25	8,121,743	+0.97(+2.05%)

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.