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, 2019	34.22	34.37	34.11	34.16	6,522,230	-0.35(-1.01%)
Feb 27, 2019	34.56	34.62	34.17	34.51	9,368,733	-0.13(-0.38%)
Feb 26, 2019	34.47	34.70	34.45	34.64	6,387,627	+0.02(+0.05%)
Feb 25, 2019	34.87	34.92	34.52	34.62	5,832,218	+0.17(+0.48%)
Feb 22, 2019	34.22	34.47	34.18	34.45	5,850,973	+0.36(+1.05%)
Feb 21, 2019	34.17	34.27	33.94	34.10	5,267,227	-0.02(-0.05%)
Feb 20, 2019	34.05	34.56	34.02	34.11	8,206,774	+0.47(+1.40%)
Feb 19, 2019	33.43	33.82	33.33	33.64	9,266,726	+0.32(+0.97%)
Feb 15, 2019	33.16	33.48	33.13	33.32	7,153,805	+0.03(+0.08%)
Feb 14, 2019	33.17	33.42	33.03	33.29	8,897,122	-0.06(-0.18%)
Feb 13, 2019	33.56	33.66	33.28	33.35	8,180,492	-0.45(-1.32%)
Feb 12, 2019	33.80	33.90	33.62	33.80	10,096,162	+0.31(+0.91%)
Feb 11, 2019	33.17	33.49	33.09	33.49	10,129,838	+0.44(+1.32%)
Feb 08, 2019	32.99	33.17	32.80	33.06	8,170,829	-0.29(-0.87%)
Feb 07, 2019	33.56	33.64	33.09	33.34	9,050,132	-0.54(-1.60%)
Feb 06, 2019	33.61	33.96	33.51	33.89	10,055,005	+0.43(+1.28%)
Feb 05, 2019	33.17	33.48	33.13	33.46	8,359,376	+0.27(+0.82%)
Feb 04, 2019	32.80	33.25	32.70	33.19	8,327,070	+0.32(+0.99%)

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.