Indicators

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.40	18.69	18.31	18.57	17,217,700	-0.13(-0.70%)
May 28, 2015	18.73	18.86	18.63	18.70	13,618,058	-0.11(-0.61%)
May 27, 2015	18.48	18.89	18.43	18.82	18,774,800	+0.26(+1.40%)
May 26, 2015	18.49	18.65	18.49	18.56	14,265,207	+0.05(+0.25%)
May 22, 2015	18.64	18.51	18.51	18.51	11,209,786	-0.03(-0.17%)
May 21, 2015	18.65	18.69	18.47	18.54	15,916,839	-0.26(-1.38%)
May 20, 2015	18.76	18.87	18.67	18.80	11,835,641	-0.01(-0.04%)
May 19, 2015	18.73	18.86	18.71	18.81	13,155,909	+0.14(+0.74%)
May 18, 2015	18.73	18.73	18.64	18.67	12,272,159	-0.11(-0.61%)
May 15, 2015	18.70	18.82	18.67	18.79	7,781,758	+0.11(+0.61%)
May 14, 2015	18.64	18.76	18.59	18.67	11,936,625	-0.02(-0.12%)
May 13, 2015	18.73	18.87	18.65	18.69	8,624,123	+0.05(+0.25%)
May 12, 2015	18.50	18.74	18.46	18.65	13,605,413	+0.01(+0.04%)
May 11, 2015	18.80	18.80	18.62	18.64	8,179,367	-0.14(-0.73%)
May 08, 2015	18.71	18.92	18.66	18.78	14,451,802	+0.14(+0.74%)
May 07, 2015	18.63	18.67	18.53	18.64	9,543,056	-0.06(-0.33%)
May 06, 2015	18.65	18.75	18.55	18.70	10,853,851	+0.12(+0.66%)
May 05, 2015	18.51	18.70	18.49	18.58	17,300,070	-0.02(-0.12%)
May 04, 2015	18.79	18.82	18.57	18.60	12,324,019	-0.32(-1.70%)

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.