Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 38.25 38.56 37.99 38.15 7,521,408 +0.36(+0.96%)
Jan 30, 2018 37.53 37.92 37.39 37.79 12,142,704 -0.44(-1.15%)
Jan 29, 2018 38.29 38.47 38.06 38.23 13,781,120 -0.27(-0.70%)
Jan 26, 2018 38.31 38.51 37.92 38.50 8,381,227 +0.52(+1.37%)
Jan 25, 2018 38.49 38.55 37.93 37.98 9,091,672 -0.19(-0.51%)
Jan 24, 2018 38.43 38.46 38.10 38.17 8,787,695 -0.80(-2.05%)
Jan 23, 2018 39.14 39.21 38.78 38.97 6,721,693 -0.08(-0.22%)
Jan 22, 2018 38.73 39.07 38.68 39.05 9,888,613 +1.44(+3.83%)
Jan 19, 2018 37.95 38.35 37.54 37.61 7,771,258 +0.08(+0.22%)
Jan 18, 2018 37.77 36.63 37.53 14,092,144 +1.21(+3.34%)
Jan 17, 2018 35.92 36.44 35.79 36.32 8,452,279 +0.76(+2.13%)
Jan 16, 2018 35.37 35.66 35.21 35.56 10,369,095 +0.88(+2.52%)
Jan 12, 2018 34.68 34.68 34.68 0 +0.13(+0.39%)
Jan 11, 2018 34.71 34.86 34.48 34.55 6,771,436 -0.23(-0.65%)
Jan 10, 2018 34.78 8,434,831 -0.74(-2.09%)
Jan 09, 2018 35.78 35.79 35.48 35.52 6,804,787 -0.22(-0.61%)
Jan 08, 2018 35.70 35.77 35.53 35.74 4,201,910 -0.02(-0.05%)
Jan 05, 2018 35.27 35.85 35.19 35.75 6,330,790 +0.82(+2.34%)
Jan 04, 2018 35.30 35.36 34.91 34.94 5,791,434 -0.19(-0.53%)
Jan 03, 2018 35.02 35.21 34.89 35.12 8,268,880 +0.58(+1.68%)
Jan 02, 2018 34.11 34.57 34.04 34.54 5,918,856 +1.15(+3.46%)
Dec 29, 2017 33.39 33.39 33.39 0 -0.08(-0.23%)
Dec 28, 2017 33.27 33.59 33.18 33.46 5,082,226 +0.56(+1.69%)
Dec 27, 2017 32.84 32.93 32.74 32.91 3,673,116 +0.11(+0.33%)
Dec 26, 2017 33.10 33.10 32.68 32.80 3,390,710 -0.57(-1.72%)
Dec 22, 2017 33.34 33.37 33.09 33.37 2,996,981 +0.34(+1.02%)
Dec 21, 2017 33.31 33.39 33.01 33.03 4,231,565 -0.18(-0.53%)
Dec 20, 2017 33.16 33.35 32.99 33.21 7,517,650 +0.08(+0.25%)
Dec 19, 2017 33.18 32.94 33.13 5,291,028 -0.05(-0.15%)
Dec 18, 2017 33.16 33.24 33.01 33.18 6,824,956 -0.08(-0.25%)
Dec 15, 2017 33.18 33.36 33.05 33.26 8,498,888 +0.08(+0.25%)
Dec 14, 2017 33.26 33.39 33.10 33.18 5,626,478 +0.09(+0.28%)
Dec 13, 2017 33.24 33.25 33.02 33.08 5,020,089 -0.01(-0.03%)
Dec 12, 2017 33.02 33.16 32.91 33.09 6,517,692 -0.06(-0.18%)
Dec 11, 2017 33.00 33.33 32.99 33.15 6,261,543 +0.31(+0.95%)
Dec 08, 2017 33.16 33.30 32.80 32.84 6,022,993 -0.01(-0.03%)
Dec 07, 2017 32.63 32.86 32.51 32.85 13,402,479 +0.28(+0.85%)
Dec 06, 2017 32.81 32.92 32.44 32.57 10,239,812 -0.44(-1.33%)
Dec 05, 2017 33.01 33.28 32.81 33.01 5,348,922 -0.16(-0.48%)
Dec 04, 2017 33.72 33.79 33.09 33.17 8,442,578 -0.26(-0.78%)
Dec 01, 2017 33.67 33.03 33.43 8,541,468 +0.08(+0.25%)
Nov 30, 2017 33.34 33.46 32.98 33.34 11,112,465 +0.16(+0.48%)
Nov 29, 2017 34.42 34.45 33.04 33.18 14,008,963 -1.28(-3.71%)
Nov 28, 2017 34.55 34.71 34.36 34.46 5,777,308 -0.13(-0.39%)
Nov 27, 2017 35.09 35.10 34.57 34.60 9,724,208 -1.60(-4.42%)
Nov 24, 2017 35.93 36.22 35.88 36.20 1,781,062 +0.49(+1.37%)
Nov 22, 2017 35.86 35.99 35.61 35.71 3,287,999 -0.14(-0.40%)
Nov 21, 2017 35.89 36.10 35.83 35.85 4,356,609 +0.31(+0.88%)
Nov 20, 2017 35.42 35.60 35.33 35.54 5,291,081 +0.12(+0.33%)
Nov 17, 2017 35.57 35.72 35.34 35.42 4,396,461 -0.03(-0.07%)
Nov 16, 2017 35.16 35.57 35.16 35.45 3,924,258 +0.47(+1.35%)
Nov 15, 2017 34.85 35.07 34.76 34.98 4,058,372 -0.27(-0.76%)
Nov 14, 2017 35.18 35.27 34.95 35.25 3,323,872 -0.13(-0.36%)
Nov 13, 2017 35.13 35.37 34.96 35.37 2,638,835 +0.24(+0.70%)
Nov 10, 2017 35.19 35.21 35.02 35.13 6,334,511 +0.07(+0.19%)
Nov 09, 2017 35.48 35.55 34.77 35.06 5,558,078 -0.67(-1.86%)
Nov 08, 2017 35.72 35.82 35.54 35.73 2,824,627 -0.07(-0.19%)
Nov 07, 2017 35.90 35.96 35.58 35.80 3,279,668 +0.07(+0.19%)
Nov 06, 2017 35.53 35.77 35.43 35.73 6,710,058 +0.20(+0.57%)
Nov 03, 2017 35.28 35.56 35.02 35.53 7,292,962 +0.03(+0.09%)
Nov 02, 2017 35.44 35.57 35.32 35.49 3,866,586 +0.04(+0.12%)
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.