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 (%)
Feb 28, 2019 34.15 34.29 34.04 34.08 6,536,243 -0.35(-1.01%)
Feb 27, 2019 34.49 34.55 34.09 34.43 9,388,861 -0.13(-0.38%)
Feb 26, 2019 34.40 34.63 34.37 34.56 6,401,351 +0.02(+0.05%)
Feb 25, 2019 34.80 34.84 34.45 34.55 5,844,748 +0.17(+0.48%)
Feb 22, 2019 34.15 34.40 34.11 34.38 5,863,543 +0.36(+1.05%)
Feb 21, 2019 34.10 34.20 33.87 34.02 5,278,543 -0.02(-0.05%)
Feb 20, 2019 33.98 34.49 33.94 34.04 8,224,406 +0.47(+1.40%)
Feb 19, 2019 33.36 33.74 33.26 33.57 9,286,636 +0.32(+0.97%)
Feb 15, 2019 33.09 33.41 33.05 33.25 7,169,175 +0.03(+0.08%)
Feb 14, 2019 33.10 33.35 32.96 33.22 8,916,238 -0.06(-0.18%)
Feb 13, 2019 33.49 33.59 33.21 33.28 8,198,068 -0.45(-1.32%)
Feb 12, 2019 33.73 33.83 33.55 33.73 10,117,853 +0.31(+0.91%)
Feb 11, 2019 33.10 33.42 33.02 33.42 10,151,602 +0.44(+1.32%)
Feb 08, 2019 32.91 33.10 32.73 32.98 8,188,384 -0.29(-0.87%)
Feb 07, 2019 33.49 33.57 33.02 33.27 9,069,576 -0.54(-1.60%)
Feb 06, 2019 33.53 33.88 33.44 33.81 10,076,608 +0.43(+1.28%)
Feb 05, 2019 33.10 33.40 33.06 33.39 8,377,336 +0.27(+0.82%)
Feb 04, 2019 32.73 33.18 32.63 33.12 8,344,960 +0.32(+0.98%)
Feb 01, 2019 32.95 33.05 32.68 32.79 7,376,431 -0.04(-0.13%)
Jan 31, 2019 32.57 33.26 32.57 32.84 8,745,532 +0.21(+0.64%)
Jan 30, 2019 32.13 32.69 31.68 32.63 10,632,685 +0.92(+2.89%)
Jan 29, 2019 32.55 32.55 31.68 31.71 11,572,554 -0.97(-2.96%)
Jan 28, 2019 32.23 32.87 32.21 32.68 16,135,410 -0.61(-1.84%)
Jan 25, 2019 33.17 33.39 33.06 33.29 19,206,058 +0.44(+1.33%)
Jan 24, 2019 32.19 32.85 32.10 32.85 16,147,433 +1.00(+3.15%)
Jan 23, 2019 31.88 32.07 31.63 31.85 15,946,418 +0.10(+0.33%)
Jan 22, 2019 31.86 32.09 31.51 31.75 15,331,298 -0.41(-1.28%)
Jan 18, 2019 31.63 32.30 31.56 32.16 14,786,203 +0.48(+1.52%)
Jan 17, 2019 30.48 31.90 30.40 31.68 25,110,072 +0.57(+1.82%)
Jan 16, 2019 31.33 31.45 31.11 31.11 9,998,124 -0.35(-1.11%)
Jan 15, 2019 31.46 31.62 31.25 31.46 11,646,245 +0.24(+0.78%)
Jan 14, 2019 31.54 31.59 31.18 31.21 7,041,608 -0.74(-2.32%)
Jan 11, 2019 31.81 32.09 31.63 31.95 8,286,685 +0.17(+0.52%)
Jan 10, 2019 30.95 31.84 30.90 31.79 9,044,808 +0.71(+2.27%)
Jan 09, 2019 30.84 31.39 30.84 31.08 13,485,175 +0.58(+1.92%)
Jan 08, 2019 30.65 30.71 30.23 30.50 13,132,618 -0.25(-0.82%)
Jan 07, 2019 30.56 30.96 30.52 30.75 7,848,877 +0.23(+0.74%)
Jan 04, 2019 30.08 30.58 29.86 30.52 16,243,868 +0.53(+1.78%)
Jan 03, 2019 30.85 31.00 29.91 29.99 18,328,094 -1.89(-5.91%)
Jan 02, 2019 31.60 32.08 31.42 31.88 6,039,062 -0.34(-1.06%)
Dec 31, 2018 32.67 32.81 32.09 32.22 5,270,876 -0.20(-0.62%)
Dec 28, 2018 32.41 32.89 32.31 32.42 8,442,499 +0.31(+0.98%)
Dec 27, 2018 31.60 32.12 31.39 32.10 9,954,521 +0.02(+0.05%)
Dec 26, 2018 30.84 32.09 30.84 32.09 11,478,727 +1.28(+4.17%)
Dec 24, 2018 31.04 31.33 30.78 30.80 7,204,692 -0.37(-1.18%)
Dec 21, 2018 31.98 32.23 31.12 31.17 19,455,246 -0.15(-0.47%)
Dec 20, 2018 31.78 32.08 31.02 31.32 14,363,427 -0.31(-0.97%)
Dec 19, 2018 31.96 32.54 31.51 31.62 13,503,560 -0.46(-1.44%)
Dec 18, 2018 31.95 32.29 31.95 32.09 8,133,755 +0.47(+1.49%)
Dec 17, 2018 31.97 32.24 31.53 31.61 12,296,838 -0.27(-0.85%)
Dec 14, 2018 32.12 32.39 31.88 31.88 6,839,445 -0.70(-2.14%)
Dec 13, 2018 32.72 32.87 32.46 32.58 6,674,743 -0.04(-0.13%)
Dec 12, 2018 32.83 32.91 32.53 32.63 9,627,216 +0.59(+1.85%)
Dec 11, 2018 32.50 32.60 31.68 32.03 9,894,025 +0.24(+0.74%)
Dec 10, 2018 31.69 32.15 31.49 31.80 14,251,444 -0.08(-0.25%)
Dec 07, 2018 31.99 32.24 31.54 31.88 12,376,581 -0.30(-0.92%)
Dec 06, 2018 31.16 32.17 31.08 32.17 13,835,083 -0.51(-1.55%)
Dec 04, 2018 33.63 33.85 32.67 32.68 15,262,124 -1.13(-3.33%)
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.