Indicators

Taiwan Semiconductor ADR (NY: TSM )

137.34 -1.16 (-0.84%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	47.11	49.59	46.79	49.39	14,832,451	+0.50(+1.03%)
Feb 27, 2020	49.72	50.09	48.87	48.89	12,945,820	-1.60(-3.16%)
Feb 26, 2020	49.99	50.83	49.89	50.49	11,956,628	+1.07(+2.17%)
Feb 25, 2020	50.76	50.89	49.38	49.41	13,800,840	-0.24(-0.48%)
Feb 24, 2020	49.13	50.17	48.79	49.65	10,864,952	-1.35(-2.64%)
Feb 21, 2020	51.97	51.97	50.93	51.00	7,434,101	-0.82(-1.58%)
Feb 20, 2020	52.24	52.33	51.20	51.82	7,836,500	-1.06(-2.01%)
Feb 19, 2020	52.52	53.16	52.29	52.88	8,572,703	+1.34(+2.60%)
Feb 18, 2020	51.47	51.89	51.04	51.54	11,978,195	-1.84(-3.45%)
Feb 14, 2020	54.15	54.28	53.09	53.38	7,556,292	-1.05(-1.92%)
Feb 13, 2020	54.25	54.77	53.89	54.43	7,039,009	-0.28(-0.50%)
Feb 12, 2020	54.36	54.82	54.04	54.71	6,495,041	+0.89(+1.65%)
Feb 11, 2020	53.16	54.04	53.04	53.82	7,109,827	+1.50(+2.88%)
Feb 10, 2020	51.78	52.34	51.69	52.31	4,665,176	+0.75(+1.46%)
Feb 07, 2020	52.42	52.42	51.43	51.56	7,421,457	-1.67(-3.14%)
Feb 06, 2020	53.46	53.47	52.55	53.23	4,616,881	+0.09(+0.17%)
Feb 05, 2020	53.30	53.35	52.45	53.14	7,186,289	+0.48(+0.91%)
Feb 04, 2020	52.22	52.87	52.20	52.66	13,891,101	+2.41(+4.80%)

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.