Indicators

Taiwan Semiconductor ADR (NY: TSM )

142.79 -0.81 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.62	46.98	46.18	46.61	11,790,274	+0.05(+0.10%)
May 28, 2020	47.66	47.81	46.40	46.57	8,833,100	-1.35(-2.82%)
May 27, 2020	47.26	47.92	47.00	47.92	12,315,127	+0.85(+1.81%)
May 26, 2020	47.51	47.60	47.04	47.07	9,579,125	+0.94(+2.05%)
May 22, 2020	47.08	47.10	45.94	46.12	13,456,474	-0.88(-1.87%)
May 21, 2020	48.25	48.35	46.95	47.00	8,466,909	-1.01(-2.10%)
May 20, 2020	47.77	48.24	46.77	48.01	9,073,927	+0.95(+2.03%)
May 19, 2020	47.56	47.66	47.05	47.06	13,972,258	-0.98(-2.04%)
May 18, 2020	47.18	48.33	47.02	48.04	13,745,589	+1.92(+4.16%)
May 15, 2020	46.82	47.28	45.73	46.12	19,195,368	-2.13(-4.41%)
May 14, 2020	46.70	48.30	46.11	48.25	14,785,521	+1.09(+2.32%)
May 13, 2020	48.07	48.18	46.75	47.16	9,296,636	-0.17(-0.35%)
May 12, 2020	48.75	48.75	47.31	47.32	9,264,068	-1.20(-2.48%)
May 11, 2020	48.72	48.93	48.51	48.53	6,972,484	-0.47(-0.96%)
May 08, 2020	48.73	49.40	48.59	49.00	6,573,559	+0.54(+1.11%)
May 07, 2020	49.04	49.07	48.25	48.46	5,933,640	+0.19(+0.38%)
May 06, 2020	48.26	48.73	48.16	48.28	8,860,712	+0.39(+0.81%)
May 05, 2020	48.35	48.70	47.77	47.89	8,401,382	-0.41(-0.84%)
May 04, 2020	47.96	48.32	47.49	48.30	8,113,222	+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.