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 27, 2015	18.91	18.93	18.70	18.74	11,177,718	-0.11(-0.61%)
Feb 26, 2015	18.95	19.10	18.84	18.86	9,931,126	-0.28(-1.44%)
Feb 25, 2015	19.14	19.35	19.10	19.13	13,595,499	+0.00(+0.00%)
Feb 24, 2015	18.63	19.16	18.61	19.13	20,851,354	+0.63(+3.39%)
Feb 23, 2015	18.65	18.67	18.44	18.51	10,236,543	-0.17(-0.90%)
Feb 20, 2015	18.87	18.88	18.57	18.67	9,511,702	-0.06(-0.33%)
Feb 19, 2015	18.86	18.88	18.69	18.74	12,994,691	-0.15(-0.77%)
Feb 18, 2015	18.87	18.99	18.80	18.88	9,727,752	-0.05(-0.24%)
Feb 17, 2015	18.87	19.02	18.86	18.93	13,774,643	-0.05(-0.28%)
Feb 13, 2015	18.68	18.98	18.98	18.98	15,230,148	+0.28(+1.51%)
Feb 12, 2015	18.65	18.71	18.45	18.70	13,265,334	+0.14(+0.74%)
Feb 11, 2015	18.25	18.61	18.16	18.56	18,594,916	+0.33(+1.80%)
Feb 10, 2015	18.26	18.30	17.93	18.23	22,349,302	+0.91(+5.25%)
Feb 09, 2015	17.51	17.53	17.18	17.32	16,733,789	-0.33(-1.86%)
Feb 06, 2015	17.92	18.06	17.61	17.65	21,632,716	-0.43(-2.37%)
Feb 05, 2015	18.12	18.16	17.81	18.08	15,726,263	+0.06(+0.34%)
Feb 04, 2015	18.03	18.15	17.93	18.02	14,744,622	+0.33(+1.86%)
Feb 03, 2015	17.83	17.91	17.62	17.69	21,824,372	+0.16(+0.92%)

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.