Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

167.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 15.91 15.98 15.85 15.94 8,678,748 +0.08(+0.52%)
Jun 27, 2014 15.78 15.87 15.73 15.85 7,806,822 +0.19(+1.24%)
Jun 26, 2014 15.69 15.76 15.58 15.66 6,949,234 -0.01(-0.05%)
Jun 25, 2014 15.56 15.69 15.26 15.67 7,357,997 +0.19(+1.20%)
Jun 24, 2014 15.69 15.75 15.45 15.48 10,890,212 -0.05(-0.34%)
Jun 23, 2014 15.66 15.66 15.52 15.53 8,194,968 -0.22(-1.42%)
Jun 20, 2014 16.00 16.02 15.75 15.76 11,343,041 -0.40(-2.49%)
Jun 19, 2014 15.90 16.16 15.90 16.16 13,032,801 +0.25(+1.59%)
Jun 18, 2014 15.82 15.97 15.74 15.91 11,312,636 +0.07(+0.42%)
Jun 17, 2014 15.82 15.87 15.74 15.84 13,809,146 +0.04(+0.24%)
Jun 16, 2014 15.71 15.81 15.70 15.80 6,054,656 +0.09(+0.57%)
Jun 13, 2014 15.75 15.80 15.66 15.71 7,657,934 -0.01(-0.09%)
Jun 12, 2014 15.72 15.81 15.64 15.73 7,570,583 -0.01(-0.09%)
Jun 11, 2014 15.88 15.92 15.68 15.74 10,065,768 -0.13(-0.80%)
Jun 10, 2014 15.79 15.94 15.74 15.87 10,195,645 +0.16(+1.00%)
Jun 06, 2014 15.81 15.82 15.70 15.71 10,265,755 -0.08(-0.52%)
Jun 05, 2014 15.73 15.80 15.68 15.79 11,269,734 +0.07(+0.47%)
Jun 04, 2014 15.81 15.84 15.70 15.72 14,594,439 -0.10(-0.66%)
Jun 03, 2014 15.42 15.87 15.37 15.82 26,970,422 +0.43(+2.81%)
Jun 02, 2014 15.40 15.41 15.32 15.39 8,691,431 +0.07(+0.49%)
May 30, 2014 15.20 15.37 15.20 15.32 8,955,128 -0.10(-0.68%)
May 29, 2014 15.53 15.53 15.38 15.42 8,208,104 -0.12(-0.77%)
May 28, 2014 15.61 15.66 15.50 15.54 10,417,801 -0.02(-0.14%)
May 27, 2014 15.52 15.62 15.42 15.56 10,094,481 +0.17(+1.11%)
May 23, 2014 15.44 15.39 15.39 15.39 9,637,335 -0.02(-0.14%)
May 22, 2014 15.32 15.44 15.29 15.41 5,908,109 +0.14(+0.93%)
May 21, 2014 15.28 15.36 15.26 15.27 7,556,374 -0.01(-0.05%)
May 20, 2014 15.29 15.43 15.24 15.28 6,126,536 -0.11(-0.73%)
May 19, 2014 15.38 15.44 15.32 15.39 8,671,137 -0.08(-0.53%)
May 16, 2014 15.40 15.51 15.19 15.47 12,256,806 +0.08(+0.53%)
May 15, 2014 15.33 15.42 15.21 15.39 17,373,816 +0.06(+0.39%)
May 14, 2014 15.43 15.54 15.31 15.33 13,611,092 -0.04(-0.29%)
May 13, 2014 15.29 15.43 15.21 15.38 12,815,576 +0.04(+0.24%)
May 12, 2014 14.99 15.34 14.98 15.34 26,340,962 +0.13(+0.88%)
May 09, 2014 15.27 15.31 15.09 15.21 13,938,741 -0.07(-0.49%)
May 08, 2014 15.16 15.34 15.15 15.28 18,134,838 +0.13(+0.89%)
May 07, 2014 14.93 15.15 14.88 15.15 19,612,502 +0.25(+1.65%)
May 06, 2014 14.74 14.97 14.70 14.90 14,161,143 +0.25(+1.73%)
May 05, 2014 14.55 14.70 14.53 14.65 9,476,928 +0.03(+0.20%)
May 02, 2014 14.71 14.75 14.62 14.62 14,866,219 -0.11(-0.76%)
May 01, 2014 14.97 14.98 14.71 14.73 13,763,192 -0.25(-1.64%)
Apr 30, 2014 14.87 14.97 14.75 14.97 17,403,854 +0.00(+0.00%)
Apr 29, 2014 15.12 15.20 14.96 14.97 18,485,088 -0.15(-0.99%)
Apr 28, 2014 15.00 15.13 14.94 15.12 19,241,806 +0.29(+1.96%)
Apr 25, 2014 14.95 15.01 14.79 14.83 20,771,956 -0.48(-3.16%)
Apr 24, 2014 15.23 15.35 15.09 15.32 16,379,889 +0.11(+0.74%)
Apr 23, 2014 15.18 15.24 15.12 15.21 12,109,732 -0.11(-0.73%)
Apr 22, 2014 15.18 15.33 15.16 15.32 15,001,196 +0.00(+0.00%)
Apr 21, 2014 15.20 15.34 15.09 15.32 15,471,099 -0.12(-0.77%)
Apr 17, 2014 15.34 15.44 15.44 15.44 27,507,552 +0.42(+2.83%)
Apr 16, 2014 15.21 15.21 14.94 15.01 20,267,816 -0.27(-1.76%)
Apr 15, 2014 15.15 15.32 14.94 15.28 30,127,868 +0.19(+1.23%)
Apr 14, 2014 14.94 15.15 14.88 15.09 13,133,515 +0.28(+1.86%)
Apr 11, 2014 14.77 14.87 14.71 14.82 11,294,629 +0.05(+0.35%)
Apr 10, 2014 15.06 15.12 14.74 14.77 13,024,393 -0.25(-1.64%)
Apr 09, 2014 14.87 15.06 14.87 15.01 13,076,212 +0.13(+0.85%)
Apr 08, 2014 14.82 14.88 14.74 14.88 12,281,562 +0.18(+1.22%)
Apr 07, 2014 14.64 14.76 14.61 14.71 12,978,809 -0.02(-0.15%)
Apr 04, 2014 14.92 15.04 14.70 14.73 19,577,738 -0.13(-0.85%)
Apr 03, 2014 14.87 14.97 14.75 14.86 19,939,046 -0.07(-0.50%)
Apr 02, 2014 15.12 15.16 14.89 14.93 19,967,030 -0.21(-1.38%)
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.