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 (%)
Feb 28, 2018	36.88	37.09	36.56	36.61	7,577,481	-0.23(-0.62%)
Feb 27, 2018	37.21	37.42	36.83	36.84	7,101,962	-0.67(-1.78%)
Feb 26, 2018	37.26	37.51	36.99	37.51	4,602,163	+0.43(+1.16%)
Feb 23, 2018	36.65	37.08	36.41	37.08	8,530,303	+1.28(+3.56%)
Feb 22, 2018			35.63	35.80	9,452,689	-0.42(-1.17%)
Feb 21, 2018	36.88	36.96	36.21	36.23	7,826,032	-0.72(-1.94%)
Feb 20, 2018	36.39	37.30	36.32	36.94	11,000,930	+0.22(+0.60%)
Feb 16, 2018		36.72	36.72	36.72	0	-0.03(-0.09%)
Feb 15, 2018	36.76	36.95	36.32	36.76	7,241,719	+0.40(+1.09%)
Feb 14, 2018	35.62	36.39	35.42	36.36	8,122,059	+0.57(+1.58%)
Feb 13, 2018	35.93	36.03	35.37	35.80	6,891,969	-0.13(-0.35%)
Feb 12, 2018	35.50	36.14	35.45	35.92	7,773,354	+0.90(+2.56%)
Feb 09, 2018	34.41	35.20	33.75	35.03	12,536,264	+0.94(+2.75%)
Feb 08, 2018	35.57	35.58	34.09	34.09	13,444,665	-1.28(-3.63%)
Feb 07, 2018	36.31	36.31	35.37	35.37	18,042,810	-1.44(-3.92%)
Feb 06, 2018	35.70	36.91	35.56	36.82	15,878,979	+0.18(+0.50%)
Feb 05, 2018	37.21	37.84	36.40	36.64	13,908,217	-0.96(-2.55%)
Feb 02, 2018	38.02	38.28	37.54	37.59	14,268,849	-0.79(-2.07%)

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.