Indicators

Taiwan Semiconductor ADR (NY: TSM )

141.56 +5.33 (+3.91%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	35.89	35.89	35.34	35.39	7,792,306	-0.38(-1.06%)
Jun 27, 2019	35.76	35.92	35.50	35.77	12,590,906	+0.46(+1.31%)
Jun 26, 2019	35.58	35.58	35.22	35.31	10,109,362	+0.14(+0.41%)
Jun 25, 2019	35.70	35.70	35.15	35.16	7,516,273	-0.96(-2.65%)
Jun 24, 2019	35.74	36.20	35.63	36.12	7,271,921	+0.68(+1.91%)
Jun 21, 2019	35.44	35.60	35.36	35.44	14,594,793	+0.01(+0.02%)
Jun 20, 2019	35.38	35.62	35.10	35.43	11,890,112	+0.97(+2.82%)
Jun 19, 2019	34.94	34.95	34.38	34.46	11,677,555	+0.17(+0.48%)
Jun 18, 2019	33.48	34.48	33.43	34.30	14,063,432	+1.36(+4.12%)
Jun 17, 2019	33.17	33.28	32.94	32.94	7,431,657	-0.16(-0.48%)
Jun 14, 2019	33.79	33.85	33.09	33.10	12,897,429	-1.41(-4.08%)
Jun 13, 2019	34.66	34.66	34.14	34.51	7,593,220	-0.01(-0.03%)
Jun 12, 2019	34.99	35.15	34.51	34.52	7,046,023	-0.44(-1.25%)
Jun 11, 2019	35.40	35.51	34.94	34.95	6,974,435	+0.30(+0.86%)
Jun 10, 2019	34.54	35.10	34.51	34.66	9,548,079	+0.70(+2.06%)
Jun 07, 2019	33.89	34.11	33.73	33.96	5,095,636	+0.33(+0.99%)
Jun 06, 2019	33.40	33.76	33.17	33.62	7,126,889	+0.18(+0.55%)
Jun 05, 2019	34.32	34.34	33.33	33.44	9,397,574	-0.73(-2.12%)
Jun 04, 2019	33.80	34.20	33.61	34.17	7,986,213	+0.21(+0.62%)

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.